Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan
· Delayed Price · Currency is JPY 182.00
-1.00 (-0.55%)
Apr 30, 2026, 1:51 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 223,400 |
| Apr 27, 2026 | 194.00 | 196.00 | 180.00 | 181.00 | 181.00 | -7.65% | 499,000 |
| Apr 24, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | -2.00% | 305,300 |
| Apr 23, 2026 | 197.00 | 208.00 | 190.00 | 200.00 | 200.00 | 6.95% | 1,667,900 |
| Apr 22, 2026 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.60% | 490,300 |
| Apr 21, 2026 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | -3.52% | 627,200 |
| Apr 20, 2026 | 203.00 | 205.00 | 199.00 | 199.00 | 199.00 | -1.97% | 536,600 |
| Apr 17, 2026 | 210.00 | 210.00 | 202.00 | 203.00 | 203.00 | -3.33% | 302,100 |
| Apr 16, 2026 | 207.00 | 213.00 | 207.00 | 210.00 | 210.00 | 1.94% | 345,100 |
| Apr 15, 2026 | 214.00 | 216.00 | 205.00 | 206.00 | 206.00 | -1.90% | 305,800 |
| Apr 14, 2026 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 1.45% | 343,100 |
| Apr 13, 2026 | 207.00 | 210.00 | 202.00 | 207.00 | 207.00 | - | 354,700 |
| Apr 10, 2026 | 205.00 | 210.00 | 203.00 | 207.00 | 207.00 | 1.47% | 352,800 |
| Apr 9, 2026 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -4.67% | 386,100 |
| Apr 8, 2026 | 203.00 | 216.00 | 203.00 | 214.00 | 214.00 | 7.00% | 588,900 |
| Apr 7, 2026 | 198.00 | 204.00 | 196.00 | 200.00 | 200.00 | 2.04% | 726,300 |
| Apr 6, 2026 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 459,000 |
| Apr 3, 2026 | 206.00 | 207.00 | 199.00 | 200.00 | 200.00 | -1.48% | 398,900 |
| Apr 2, 2026 | 218.00 | 220.00 | 202.00 | 203.00 | 203.00 | -6.02% | 797,300 |
| Apr 1, 2026 | 215.00 | 219.00 | 208.00 | 216.00 | 216.00 | 4.35% | 465,000 |
| Mar 31, 2026 | 215.00 | 216.00 | 207.00 | 207.00 | 207.00 | -3.72% | 406,800 |
| Mar 30, 2026 | 210.00 | 225.00 | 208.00 | 215.00 | 215.00 | -0.92% | 620,800 |
| Mar 27, 2026 | 208.00 | 220.00 | 208.00 | 217.00 | 215.00 | 0.46% | 463,900 |
| Mar 26, 2026 | 234.00 | 238.00 | 215.00 | 216.00 | 214.01 | -7.30% | 742,100 |
| Mar 25, 2026 | 230.00 | 240.00 | 230.00 | 233.00 | 230.85 | 2.19% | 495,900 |
| Mar 24, 2026 | 239.00 | 243.00 | 225.00 | 228.00 | 225.90 | -1.30% | 487,900 |
| Mar 23, 2026 | 245.00 | 253.00 | 230.00 | 231.00 | 228.87 | -10.47% | 1,001,400 |
| Mar 19, 2026 | 251.00 | 270.00 | 246.00 | 258.00 | 255.62 | -0.39% | 1,408,600 |
| Mar 18, 2026 | 245.00 | 275.00 | 236.00 | 259.00 | 256.61 | 9.28% | 2,886,600 |
| Mar 17, 2026 | 246.00 | 248.00 | 228.00 | 237.00 | 234.82 | -3.66% | 1,330,900 |
| Mar 16, 2026 | 225.00 | 258.00 | 225.00 | 246.00 | 243.73 | 16.59% | 3,404,600 |
| Mar 13, 2026 | 210.00 | 213.00 | 205.00 | 211.00 | 209.06 | -2.76% | 746,800 |
| Mar 12, 2026 | 224.00 | 224.00 | 214.00 | 217.00 | 215.00 | -4.41% | 897,500 |
| Mar 11, 2026 | 231.00 | 240.00 | 227.00 | 227.00 | 224.91 | -0.87% | 880,600 |
| Mar 10, 2026 | 234.00 | 235.00 | 222.00 | 229.00 | 226.89 | -0.87% | 780,300 |
| Mar 9, 2026 | 215.00 | 232.00 | 211.00 | 231.00 | 228.87 | - | 1,261,200 |
| Mar 6, 2026 | 231.00 | 238.00 | 221.00 | 231.00 | 228.87 | 0.43% | 1,453,900 |
| Mar 5, 2026 | 221.00 | 238.00 | 215.00 | 230.00 | 227.88 | 12.20% | 3,298,900 |
| Mar 4, 2026 | 205.00 | 218.00 | 197.00 | 205.00 | 203.11 | -8.48% | 1,979,700 |
| Mar 3, 2026 | 235.00 | 236.00 | 220.00 | 224.00 | 221.94 | -7.82% | 1,982,900 |
| Mar 2, 2026 | 262.00 | 272.00 | 243.00 | 243.00 | 240.76 | -11.64% | 2,241,600 |
| Feb 27, 2026 | 278.00 | 285.00 | 266.00 | 275.00 | 272.47 | -1.08% | 1,292,300 |
| Feb 26, 2026 | 270.00 | 289.00 | 256.00 | 278.00 | 275.44 | -1.42% | 2,457,600 |
| Feb 25, 2026 | 298.00 | 298.00 | 275.00 | 282.00 | 279.40 | -6.00% | 1,592,600 |
| Feb 24, 2026 | 301.00 | 323.00 | 296.00 | 300.00 | 297.24 | 1.35% | 2,588,400 |
| Feb 20, 2026 | 292.00 | 303.00 | 268.00 | 296.00 | 293.27 | -7.79% | 5,671,800 |
| Feb 19, 2026 | 282.00 | 340.00 | 280.00 | 321.00 | 318.04 | 22.99% | 13,813,100 |
| Feb 18, 2026 | 240.00 | 269.00 | 238.00 | 261.00 | 258.59 | 10.59% | 3,397,400 |
| Feb 17, 2026 | 248.00 | 249.00 | 233.00 | 236.00 | 233.82 | -1.67% | 865,900 |
| Feb 16, 2026 | 232.00 | 242.00 | 222.00 | 240.00 | 237.79 | 5.26% | 1,339,600 |
| Feb 13, 2026 | 223.00 | 228.00 | 209.00 | 228.00 | 225.90 | 1.33% | 2,163,100 |
| Feb 12, 2026 | 250.00 | 260.00 | 223.00 | 225.00 | 222.93 | -7.02% | 2,441,800 |
| Feb 10, 2026 | 244.00 | 263.00 | 236.00 | 242.00 | 239.77 | -6.92% | 2,959,400 |
| Feb 9, 2026 | 220.00 | 279.00 | 216.00 | 260.00 | 257.60 | 25.60% | 8,114,000 |
| Feb 6, 2026 | 208.00 | 216.00 | 192.00 | 207.00 | 205.09 | 0.49% | 2,470,800 |
| Feb 5, 2026 | 234.00 | 240.00 | 199.00 | 206.00 | 204.10 | -8.04% | 4,022,600 |
| Feb 4, 2026 | 191.00 | 230.00 | 191.00 | 224.00 | 221.94 | 17.28% | 4,318,100 |
| Feb 3, 2026 | 193.00 | 208.00 | 185.00 | 191.00 | 189.24 | -2.05% | 1,973,300 |
| Feb 2, 2026 | 170.00 | 218.00 | 170.00 | 195.00 | 193.20 | 16.07% | 7,037,800 |
| Jan 30, 2026 | 160.00 | 168.00 | 159.00 | 168.00 | 166.45 | 3.70% | 227,000 |
| Jan 29, 2026 | 166.00 | 168.00 | 161.00 | 162.00 | 160.51 | -1.22% | 327,700 |
| Jan 28, 2026 | 156.00 | 168.00 | 156.00 | 164.00 | 162.49 | 5.13% | 508,800 |
| Jan 27, 2026 | 163.00 | 163.00 | 156.00 | 156.00 | 154.56 | -3.11% | 264,800 |
| Jan 26, 2026 | 163.00 | 167.00 | 160.00 | 161.00 | 159.52 | -1.23% | 266,900 |
| Jan 23, 2026 | 164.00 | 164.00 | 156.00 | 163.00 | 161.50 | -1.21% | 396,600 |
| Jan 22, 2026 | 161.00 | 168.00 | 158.00 | 165.00 | 163.48 | 1.23% | 590,000 |
| Jan 21, 2026 | 165.00 | 169.00 | 160.00 | 163.00 | 161.50 | -4.12% | 584,000 |
| Jan 20, 2026 | 177.00 | 177.00 | 168.00 | 170.00 | 168.43 | -3.95% | 690,800 |
| Jan 19, 2026 | 186.00 | 186.00 | 173.00 | 177.00 | 175.37 | -4.84% | 1,222,900 |
| Jan 16, 2026 | 190.00 | 199.00 | 171.00 | 186.00 | 184.29 | 5.68% | 2,299,000 |
| Jan 15, 2026 | 170.00 | 177.00 | 161.00 | 176.00 | 174.38 | -2.22% | 1,483,900 |
| Jan 14, 2026 | 189.00 | 189.00 | 179.00 | 180.00 | 178.34 | -3.74% | 1,115,000 |
| Jan 13, 2026 | 177.00 | 197.00 | 173.00 | 187.00 | 185.28 | 9.36% | 2,764,500 |
| Jan 9, 2026 | 172.00 | 174.00 | 156.00 | 171.00 | 169.42 | -1.72% | 1,620,400 |
| Jan 8, 2026 | 161.00 | 176.00 | 159.00 | 174.00 | 172.40 | 10.13% | 2,229,400 |
| Jan 7, 2026 | 153.00 | 162.00 | 150.00 | 158.00 | 156.54 | 4.64% | 1,120,200 |
| Jan 6, 2026 | 149.00 | 154.00 | 145.00 | 151.00 | 149.61 | 2.72% | 656,700 |
| Jan 5, 2026 | 141.00 | 150.00 | 141.00 | 147.00 | 145.65 | 7.30% | 685,700 |
| Dec 30, 2025 | 136.00 | 139.00 | 132.00 | 137.00 | 135.74 | 1.48% | 443,200 |
| Dec 29, 2025 | 134.00 | 139.00 | 130.00 | 135.00 | 133.76 | 4.65% | 672,900 |
| Dec 26, 2025 | 125.00 | 131.00 | 125.00 | 129.00 | 127.81 | 3.20% | 446,000 |
| Dec 25, 2025 | 122.00 | 125.00 | 121.00 | 125.00 | 123.85 | 2.46% | 233,400 |
| Dec 24, 2025 | 122.00 | 123.00 | 119.00 | 122.00 | 120.88 | 0.83% | 402,800 |
| Dec 23, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 119.88 | -1.63% | 299,800 |
| Dec 22, 2025 | 125.00 | 126.00 | 121.00 | 123.00 | 121.87 | 1.65% | 392,500 |
| Dec 19, 2025 | 121.00 | 127.00 | 121.00 | 121.00 | 119.88 | -2.42% | 886,500 |
| Dec 18, 2025 | 134.00 | 173.00 | 123.00 | 124.00 | 122.86 | -5.34% | 7,781,000 |
| Dec 17, 2025 | 139.00 | 139.00 | 125.00 | 131.00 | 129.79 | -2.96% | 608,600 |
| Dec 16, 2025 | 128.00 | 143.00 | 126.00 | 135.00 | 133.76 | 8.00% | 1,897,900 |
| Dec 15, 2025 | 119.00 | 126.00 | 118.00 | 125.00 | 123.85 | 9.65% | 754,100 |
| Dec 12, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 112.95 | -1.72% | 42,700 |
| Dec 11, 2025 | 117.00 | 118.00 | 113.00 | 116.00 | 114.93 | -0.85% | 73,600 |
| Dec 10, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 115.92 | 1.74% | 31,600 |
| Dec 9, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 113.94 | -0.86% | 93,000 |
| Dec 8, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 114.93 | -1.69% | 42,800 |
| Dec 5, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 116.91 | - | 57,700 |
| Dec 4, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 116.91 | - | 63,000 |
| Dec 3, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 116.91 | 1.72% | 61,600 |
| Dec 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 114.93 | 1.75% | 24,200 |
| Dec 1, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 112.95 | 0.88% | 79,700 |