Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan
· Delayed Price · Currency is JPY 229.00
-2.00 (-0.87%)
Mar 10, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 234.00 | 235.00 | 222.00 | 229.00 | 229.00 | -0.87% | 780,300 |
| Mar 9, 2026 | 215.00 | 232.00 | 211.00 | 231.00 | 231.00 | - | 1,261,200 |
| Mar 6, 2026 | 231.00 | 238.00 | 221.00 | 231.00 | 231.00 | 0.43% | 1,453,900 |
| Mar 5, 2026 | 221.00 | 238.00 | 215.00 | 230.00 | 230.00 | 12.20% | 3,298,900 |
| Mar 4, 2026 | 205.00 | 218.00 | 197.00 | 205.00 | 205.00 | -8.48% | 1,979,700 |
| Mar 3, 2026 | 235.00 | 236.00 | 220.00 | 224.00 | 224.00 | -7.82% | 1,982,900 |
| Mar 2, 2026 | 262.00 | 272.00 | 243.00 | 243.00 | 243.00 | -11.64% | 2,241,600 |
| Feb 27, 2026 | 278.00 | 285.00 | 266.00 | 275.00 | 275.00 | -1.08% | 1,292,300 |
| Feb 26, 2026 | 270.00 | 289.00 | 256.00 | 278.00 | 278.00 | -1.42% | 2,457,600 |
| Feb 25, 2026 | 298.00 | 298.00 | 275.00 | 282.00 | 282.00 | -6.00% | 1,592,600 |
| Feb 24, 2026 | 301.00 | 323.00 | 296.00 | 300.00 | 300.00 | 1.35% | 2,588,400 |
| Feb 20, 2026 | 292.00 | 303.00 | 268.00 | 296.00 | 296.00 | -7.79% | 5,671,800 |
| Feb 19, 2026 | 282.00 | 340.00 | 280.00 | 321.00 | 321.00 | 22.99% | 13,813,100 |
| Feb 18, 2026 | 240.00 | 269.00 | 238.00 | 261.00 | 261.00 | 10.59% | 3,397,400 |
| Feb 17, 2026 | 248.00 | 249.00 | 233.00 | 236.00 | 236.00 | -1.67% | 865,900 |
| Feb 16, 2026 | 232.00 | 242.00 | 222.00 | 240.00 | 240.00 | 5.26% | 1,339,600 |
| Feb 13, 2026 | 223.00 | 228.00 | 209.00 | 228.00 | 228.00 | 1.33% | 2,163,100 |
| Feb 12, 2026 | 250.00 | 260.00 | 223.00 | 225.00 | 225.00 | -7.02% | 2,441,800 |
| Feb 10, 2026 | 244.00 | 263.00 | 236.00 | 242.00 | 242.00 | -6.92% | 2,959,400 |
| Feb 9, 2026 | 220.00 | 279.00 | 216.00 | 260.00 | 260.00 | 25.60% | 8,114,000 |
| Feb 6, 2026 | 208.00 | 216.00 | 192.00 | 207.00 | 207.00 | 0.49% | 2,470,800 |
| Feb 5, 2026 | 234.00 | 240.00 | 199.00 | 206.00 | 206.00 | -8.04% | 4,022,600 |
| Feb 4, 2026 | 191.00 | 230.00 | 191.00 | 224.00 | 224.00 | 17.28% | 4,318,100 |
| Feb 3, 2026 | 193.00 | 208.00 | 185.00 | 191.00 | 191.00 | -2.05% | 1,973,300 |
| Feb 2, 2026 | 170.00 | 218.00 | 170.00 | 195.00 | 195.00 | 16.07% | 7,037,800 |
| Jan 30, 2026 | 160.00 | 168.00 | 159.00 | 168.00 | 168.00 | 3.70% | 227,000 |
| Jan 29, 2026 | 166.00 | 168.00 | 161.00 | 162.00 | 162.00 | -1.22% | 327,700 |
| Jan 28, 2026 | 156.00 | 168.00 | 156.00 | 164.00 | 164.00 | 5.13% | 508,800 |
| Jan 27, 2026 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | -3.11% | 264,800 |
| Jan 26, 2026 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | -1.23% | 266,900 |
| Jan 23, 2026 | 164.00 | 164.00 | 156.00 | 163.00 | 163.00 | -1.21% | 396,600 |
| Jan 22, 2026 | 161.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1.23% | 590,000 |
| Jan 21, 2026 | 165.00 | 169.00 | 160.00 | 163.00 | 163.00 | -4.12% | 584,000 |
| Jan 20, 2026 | 177.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.95% | 690,800 |
| Jan 19, 2026 | 186.00 | 186.00 | 173.00 | 177.00 | 177.00 | -4.84% | 1,222,900 |
| Jan 16, 2026 | 190.00 | 199.00 | 171.00 | 186.00 | 186.00 | 5.68% | 2,299,000 |
| Jan 15, 2026 | 170.00 | 177.00 | 161.00 | 176.00 | 176.00 | -2.22% | 1,483,900 |
| Jan 14, 2026 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | -3.74% | 1,115,000 |
| Jan 13, 2026 | 177.00 | 197.00 | 173.00 | 187.00 | 187.00 | 9.36% | 2,764,500 |
| Jan 9, 2026 | 172.00 | 174.00 | 156.00 | 171.00 | 171.00 | -1.72% | 1,620,400 |
| Jan 8, 2026 | 161.00 | 176.00 | 159.00 | 174.00 | 174.00 | 10.13% | 2,229,400 |
| Jan 7, 2026 | 153.00 | 162.00 | 150.00 | 158.00 | 158.00 | 4.64% | 1,120,200 |
| Jan 6, 2026 | 149.00 | 154.00 | 145.00 | 151.00 | 151.00 | 2.72% | 656,700 |
| Jan 5, 2026 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 7.30% | 685,700 |
| Dec 30, 2025 | 136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 1.48% | 443,200 |
| Dec 29, 2025 | 134.00 | 139.00 | 130.00 | 135.00 | 135.00 | 4.65% | 672,900 |
| Dec 26, 2025 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 3.20% | 446,000 |
| Dec 25, 2025 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2.46% | 233,400 |
| Dec 24, 2025 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 402,800 |
| Dec 23, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 299,800 |
| Dec 22, 2025 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1.65% | 392,500 |
| Dec 19, 2025 | 121.00 | 127.00 | 121.00 | 121.00 | 121.00 | -2.42% | 886,500 |
| Dec 18, 2025 | 134.00 | 173.00 | 123.00 | 124.00 | 124.00 | -5.34% | 7,781,000 |
| Dec 17, 2025 | 139.00 | 139.00 | 125.00 | 131.00 | 131.00 | -2.96% | 608,600 |
| Dec 16, 2025 | 128.00 | 143.00 | 126.00 | 135.00 | 135.00 | 8.00% | 1,897,900 |
| Dec 15, 2025 | 119.00 | 126.00 | 118.00 | 125.00 | 125.00 | 9.65% | 754,100 |
| Dec 12, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 42,700 |
| Dec 11, 2025 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | -0.85% | 73,600 |
| Dec 10, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 31,600 |
| Dec 9, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | -0.86% | 93,000 |
| Dec 8, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 42,800 |
| Dec 5, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 57,700 |
| Dec 4, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 63,000 |
| Dec 3, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 61,600 |
| Dec 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 24,200 |
| Dec 1, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 79,700 |
| Nov 28, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 88,900 |
| Nov 27, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 87,500 |
| Nov 26, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 21,400 |
| Nov 25, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | 50,200 |
| Nov 21, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | -0.87% | 92,700 |
| Nov 20, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 29,200 |
| Nov 19, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 28,100 |
| Nov 18, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 79,600 |
| Nov 17, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 43,400 |
| Nov 14, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 41,900 |
| Nov 13, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 53,000 |
| Nov 12, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 67,700 |
| Nov 11, 2025 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | -4.24% | 171,700 |
| Nov 10, 2025 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 4.42% | 160,800 |
| Nov 7, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 41,700 |
| Nov 6, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 30,300 |
| Nov 5, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 43,600 |
| Nov 4, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 40,300 |
| Oct 31, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 21,100 |
| Oct 30, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 22,600 |
| Oct 29, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 25,000 |
| Oct 28, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 59,500 |
| Oct 27, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 69,100 |
| Oct 24, 2025 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 4.42% | 92,500 |
| Oct 23, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 32,400 |
| Oct 22, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 15,400 |
| Oct 21, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2.70% | 13,200 |
| Oct 20, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 38,300 |
| Oct 17, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 19,300 |
| Oct 16, 2025 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | 17,200 |
| Oct 15, 2025 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 6.36% | 41,900 |
| Oct 14, 2025 | 113.00 | 114.00 | 110.00 | 110.00 | 110.00 | -4.35% | 142,600 |
| Oct 10, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 20,500 |
| Oct 9, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 25,600 |