Skip to main content
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
3,294.00
+50.00 (1.54%)
Apr 28, 2026, 3:30 PM JST

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,260.003,308.003,237.003,294.003,294.001.54%251,900
Apr 27, 20263,235.003,281.003,222.003,244.003,244.000.75%188,300
Apr 24, 20263,226.003,249.003,193.003,220.003,220.000.69%193,300
Apr 23, 20263,255.003,290.003,168.003,198.003,198.00-3.09%484,200
Apr 22, 20263,300.003,341.003,230.003,300.003,300.00-1.67%396,700
Apr 21, 20263,367.003,393.003,352.003,356.003,356.00-0.24%175,700
Apr 20, 20263,370.003,390.003,352.003,364.003,364.000.12%208,800
Apr 17, 20263,349.003,374.003,334.003,360.003,360.000.12%265,600
Apr 16, 20263,368.003,387.003,326.003,356.003,356.00-0.62%312,500
Apr 15, 20263,434.003,442.003,375.003,377.003,377.00-1.97%222,200
Apr 14, 20263,443.003,447.003,410.003,445.003,445.001.12%270,900
Apr 13, 20263,408.003,434.003,399.003,407.003,407.00-0.90%236,100
Apr 10, 20263,431.003,466.003,419.003,438.003,438.000.76%229,700
Apr 9, 20263,421.003,449.003,411.003,412.003,412.00-0.26%369,500
Apr 8, 20263,460.003,500.003,421.003,421.003,421.000.91%455,100
Apr 7, 20263,328.003,390.003,314.003,390.003,390.002.14%371,400
Apr 6, 20263,299.003,340.003,291.003,319.003,319.000.94%232,400
Apr 3, 20263,250.003,327.003,243.003,288.003,288.001.73%322,500
Apr 2, 20263,244.003,297.003,193.003,232.003,232.000.06%368,500
Apr 1, 20263,176.003,230.003,160.003,230.003,230.003.99%493,600
Mar 31, 20263,113.003,178.003,100.003,106.003,106.00-0.74%499,200
Mar 30, 20263,038.003,129.003,024.003,129.003,129.00-1.42%546,500
Mar 27, 20263,149.003,177.003,130.003,174.003,137.000.60%363,100
Mar 26, 20263,175.003,199.003,129.003,155.003,118.22-1.25%449,400
Mar 25, 20263,177.003,197.003,164.003,195.003,157.762.24%365,200
Mar 24, 20263,153.003,165.003,089.003,125.003,088.571.36%455,700
Mar 23, 20263,109.003,133.003,045.003,083.003,047.06-3.02%493,600
Mar 19, 20263,205.003,225.003,169.003,179.003,141.94-4.02%433,500
Mar 18, 20263,227.003,312.003,226.003,312.003,273.393.47%480,900
Mar 17, 20263,199.003,231.003,161.003,201.003,163.693.83%569,900
Mar 16, 20263,080.003,144.003,056.003,083.003,047.06-691,200
Mar 13, 20263,046.003,124.003,042.003,083.003,047.060.72%673,200
Mar 12, 20263,100.003,104.003,035.003,061.003,025.32-0.71%542,300
Mar 11, 20263,100.003,112.003,075.003,083.003,047.060.72%702,500
Mar 10, 20263,099.003,122.003,046.003,061.003,025.320.76%348,200
Mar 9, 20263,002.003,049.002,952.003,038.003,002.59-4.10%563,900
Mar 6, 20263,125.003,194.003,125.003,168.003,131.07-0.03%429,400
Mar 5, 20263,150.003,217.003,141.003,169.003,132.062.89%505,900
Mar 4, 20263,090.003,184.003,035.003,080.003,044.10-4.02%970,300
Mar 3, 20263,283.003,298.003,193.003,209.003,171.59-1.81%538,000
Mar 2, 20263,172.003,286.003,167.003,268.003,229.901.33%577,000
Feb 27, 20263,175.003,227.003,151.003,225.003,187.412.97%530,000
Feb 26, 20263,109.003,178.003,108.003,132.003,095.491.92%805,800
Feb 25, 20263,024.003,099.003,019.003,073.003,037.182.43%657,500
Feb 24, 20262,990.503,038.002,982.003,000.002,965.032.02%661,100
Feb 20, 20262,955.002,986.502,932.502,940.502,906.22-1.59%685,200
Feb 19, 20262,967.002,998.502,945.502,988.002,953.171.05%566,800
Feb 18, 20262,981.503,003.002,947.002,957.002,922.53-652,200
Feb 17, 20262,982.003,035.002,913.002,957.002,922.53-0.82%800,900
Feb 16, 20263,075.003,096.002,963.002,981.502,946.74-2.98%850,500
Feb 13, 20263,255.003,302.003,049.003,073.003,037.18-12.82%1,488,000
Feb 12, 20263,511.003,563.003,499.003,525.003,483.910.54%553,900
Feb 10, 20263,470.003,573.003,456.003,506.003,465.133.12%709,500
Feb 9, 20263,427.003,455.003,379.003,400.003,360.372.35%386,000
Feb 6, 20263,310.003,341.003,263.003,322.003,283.27-0.24%253,600
Feb 5, 20263,350.003,369.003,310.003,330.003,291.181.34%370,400
Feb 4, 20263,248.003,317.003,234.003,286.003,247.691.20%319,700
Feb 3, 20263,195.003,255.003,170.003,247.003,209.152.72%280,500
Feb 2, 20263,200.003,206.003,145.003,161.003,124.15-0.47%259,600
Jan 30, 20263,180.003,180.003,134.003,176.003,138.980.51%211,000
Jan 29, 20263,147.003,174.003,102.003,160.003,123.16-233,100
Jan 28, 20263,191.003,196.003,154.003,160.003,123.16-1.59%257,500
Jan 27, 20263,180.003,211.003,163.003,211.003,173.570.03%199,900
Jan 26, 20263,193.003,239.003,190.003,210.003,172.58-0.65%271,100
Jan 23, 20263,261.003,267.003,202.003,231.003,193.34-0.52%185,600
Jan 22, 20263,239.003,273.003,226.003,248.003,210.140.50%235,900
Jan 21, 20263,170.003,232.003,160.003,232.003,194.32-0.03%253,400
Jan 20, 20263,250.003,275.003,217.003,233.003,195.31-0.71%180,800
Jan 19, 20263,265.003,270.003,187.003,256.003,218.04-0.73%204,900
Jan 16, 20263,250.003,306.003,250.003,280.003,241.76-0.09%248,600
Jan 15, 20263,249.003,299.003,230.003,283.003,244.731.61%312,000
Jan 14, 20263,186.003,276.003,177.003,231.003,193.341.41%384,800
Jan 13, 20263,200.003,224.003,160.003,186.003,148.860.41%415,200
Jan 9, 20263,167.003,214.003,158.003,173.003,136.010.35%261,800
Jan 8, 20263,160.003,204.003,144.003,162.003,125.14-0.13%388,600
Jan 7, 20263,110.003,213.003,097.003,166.003,129.091.77%545,200
Jan 6, 20263,121.003,124.003,081.003,111.003,074.73-0.29%542,800
Jan 5, 20263,050.003,145.003,049.003,120.003,083.632.67%493,100
Dec 30, 20253,054.003,090.003,039.003,039.003,003.570.20%357,300
Dec 29, 20253,005.003,084.003,005.003,033.002,997.643.46%508,000
Dec 26, 20252,970.002,976.502,921.002,931.502,897.33-0.95%211,300
Dec 25, 20252,950.502,971.002,943.502,959.502,925.000.41%163,800
Dec 24, 20252,963.502,965.002,937.002,947.502,913.14-0.67%241,500
Dec 23, 20252,934.002,979.502,928.502,967.502,932.910.82%254,400
Dec 22, 20252,970.002,970.002,924.002,943.502,909.190.22%319,000
Dec 19, 20252,960.002,979.002,916.002,937.002,902.76-0.93%572,300
Dec 18, 20252,932.002,965.002,914.502,964.502,929.941.09%284,100
Dec 17, 20252,940.002,949.002,913.002,932.502,898.32-0.63%342,700
Dec 16, 20253,012.003,020.002,951.002,951.002,916.60-2.70%536,100
Dec 15, 20253,061.003,071.003,016.003,033.002,997.64-1.01%474,700
Dec 12, 20253,021.003,072.003,003.003,064.003,028.281.66%371,500
Dec 11, 20253,080.003,093.003,014.003,014.002,978.87-1.92%204,400
Dec 10, 20253,043.003,074.003,033.003,073.003,037.182.06%267,300
Dec 9, 20253,104.003,113.003,010.003,011.002,975.90-3.92%502,600
Dec 8, 20253,073.003,142.003,054.003,134.003,097.472.82%351,000
Dec 5, 20253,051.003,082.003,048.003,048.003,012.47-0.88%270,300
Dec 4, 20253,009.003,079.003,009.003,075.003,039.152.26%316,000
Dec 3, 20253,041.003,069.002,997.503,007.002,971.95-1.41%247,900
Dec 2, 20253,000.003,056.002,977.503,050.003,014.450.83%482,400
Dec 1, 20253,079.003,105.003,025.003,025.002,989.74-1.31%343,500