Miyakoshi Holdings, Inc. (TYO:6620)
Japan
· Delayed Price · Currency is JPY 665.00
-30.00 (-4.32%)
At close: Mar 9, 2026
Miyakoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 670.00 | 671.00 | 643.00 | 665.00 | 665.00 | -4.32% | 93,800 |
| Mar 6, 2026 | 689.00 | 720.00 | 682.00 | 695.00 | 695.00 | -0.43% | 102,400 |
| Mar 5, 2026 | 674.00 | 707.00 | 674.00 | 698.00 | 698.00 | 8.39% | 187,300 |
| Mar 4, 2026 | 677.00 | 691.00 | 635.00 | 644.00 | 644.00 | -8.13% | 163,700 |
| Mar 3, 2026 | 756.00 | 757.00 | 701.00 | 701.00 | 701.00 | -7.15% | 106,700 |
| Mar 2, 2026 | 780.00 | 780.00 | 754.00 | 755.00 | 755.00 | -3.82% | 83,200 |
| Feb 27, 2026 | 797.00 | 797.00 | 785.00 | 785.00 | 785.00 | -1.13% | 53,500 |
| Feb 26, 2026 | 799.00 | 806.00 | 792.00 | 794.00 | 794.00 | 0.76% | 56,800 |
| Feb 25, 2026 | 788.00 | 798.00 | 781.00 | 788.00 | 788.00 | 0.38% | 40,800 |
| Feb 24, 2026 | 808.00 | 810.00 | 778.00 | 785.00 | 785.00 | -2.85% | 82,600 |
| Feb 20, 2026 | 822.00 | 822.00 | 805.00 | 808.00 | 808.00 | -1.70% | 39,500 |
| Feb 19, 2026 | 830.00 | 835.00 | 815.00 | 822.00 | 822.00 | -0.60% | 40,100 |
| Feb 18, 2026 | 829.00 | 837.00 | 819.00 | 827.00 | 827.00 | 0.85% | 52,700 |
| Feb 17, 2026 | 822.00 | 834.00 | 817.00 | 820.00 | 820.00 | -0.24% | 38,400 |
| Feb 16, 2026 | 829.00 | 836.00 | 819.00 | 822.00 | 822.00 | - | 30,800 |
| Feb 13, 2026 | 860.00 | 875.00 | 821.00 | 822.00 | 822.00 | -4.31% | 61,500 |
| Feb 12, 2026 | 853.00 | 877.00 | 841.00 | 859.00 | 859.00 | -0.92% | 99,700 |
| Feb 10, 2026 | 870.00 | 950.00 | 836.00 | 867.00 | 867.00 | -1.70% | 326,200 |
| Feb 9, 2026 | 866.00 | 893.00 | 862.00 | 882.00 | 882.00 | 1.73% | 42,900 |
| Feb 6, 2026 | 854.00 | 867.00 | 846.00 | 867.00 | 867.00 | 0.23% | 38,400 |
| Feb 5, 2026 | 837.00 | 868.00 | 837.00 | 865.00 | 865.00 | 3.35% | 57,500 |
| Feb 4, 2026 | 838.00 | 847.00 | 835.00 | 837.00 | 837.00 | -0.36% | 20,500 |
| Feb 3, 2026 | 819.00 | 842.00 | 819.00 | 840.00 | 840.00 | 2.31% | 31,600 |
| Feb 2, 2026 | 827.00 | 844.00 | 818.00 | 821.00 | 821.00 | -1.20% | 38,700 |
| Jan 30, 2026 | 806.00 | 836.00 | 806.00 | 831.00 | 831.00 | 1.71% | 34,800 |
| Jan 29, 2026 | 804.00 | 824.00 | 801.00 | 817.00 | 817.00 | 1.49% | 46,700 |
| Jan 28, 2026 | 821.00 | 834.00 | 805.00 | 805.00 | 805.00 | -2.19% | 39,800 |
| Jan 27, 2026 | 822.00 | 830.00 | 818.00 | 823.00 | 823.00 | -0.36% | 26,600 |
| Jan 26, 2026 | 851.00 | 856.00 | 825.00 | 826.00 | 826.00 | -2.94% | 63,600 |
| Jan 23, 2026 | 864.00 | 873.00 | 851.00 | 851.00 | 851.00 | -1.28% | 41,200 |
| Jan 22, 2026 | 858.00 | 868.00 | 856.00 | 862.00 | 862.00 | 0.47% | 28,600 |
| Jan 21, 2026 | 853.00 | 870.00 | 851.00 | 858.00 | 858.00 | -0.35% | 50,200 |
| Jan 20, 2026 | 881.00 | 891.00 | 861.00 | 861.00 | 861.00 | -2.38% | 51,600 |
| Jan 19, 2026 | 901.00 | 902.00 | 882.00 | 882.00 | 882.00 | -2.33% | 39,000 |
| Jan 16, 2026 | 910.00 | 917.00 | 898.00 | 903.00 | 903.00 | -0.77% | 25,500 |
| Jan 15, 2026 | 890.00 | 916.00 | 882.00 | 910.00 | 910.00 | 3.29% | 74,900 |
| Jan 14, 2026 | 881.00 | 891.00 | 878.00 | 881.00 | 881.00 | 0.57% | 31,600 |
| Jan 13, 2026 | 897.00 | 900.00 | 872.00 | 876.00 | 876.00 | -1.13% | 44,400 |
| Jan 9, 2026 | 860.00 | 887.00 | 860.00 | 886.00 | 886.00 | 3.02% | 59,500 |
| Jan 8, 2026 | 846.00 | 866.00 | 846.00 | 860.00 | 860.00 | 0.94% | 32,600 |
| Jan 7, 2026 | 832.00 | 896.00 | 832.00 | 852.00 | 852.00 | 1.67% | 137,300 |
| Jan 6, 2026 | 816.00 | 839.00 | 815.00 | 838.00 | 838.00 | 2.32% | 47,400 |
| Jan 5, 2026 | 810.00 | 826.00 | 810.00 | 819.00 | 819.00 | 1.11% | 75,700 |
| Dec 30, 2025 | 820.00 | 823.00 | 808.00 | 810.00 | 810.00 | -1.10% | 38,700 |
| Dec 29, 2025 | 806.00 | 819.00 | 804.00 | 819.00 | 819.00 | 1.24% | 25,900 |
| Dec 26, 2025 | 809.00 | 818.00 | 804.00 | 809.00 | 809.00 | - | 52,700 |
| Dec 25, 2025 | 810.00 | 823.00 | 809.00 | 809.00 | 809.00 | -0.12% | 84,900 |
| Dec 24, 2025 | 800.00 | 813.00 | 800.00 | 810.00 | 810.00 | 1.00% | 37,400 |
| Dec 23, 2025 | 788.00 | 804.00 | 787.00 | 802.00 | 802.00 | 1.52% | 58,200 |
| Dec 22, 2025 | 805.00 | 817.00 | 786.00 | 790.00 | 790.00 | -2.35% | 73,700 |
| Dec 19, 2025 | 796.00 | 810.00 | 789.00 | 809.00 | 809.00 | 1.89% | 73,200 |
| Dec 18, 2025 | 770.00 | 797.00 | 769.00 | 794.00 | 794.00 | 1.28% | 42,500 |
| Dec 17, 2025 | 785.00 | 785.00 | 772.00 | 784.00 | 784.00 | 0.51% | 34,200 |
| Dec 16, 2025 | 791.00 | 793.00 | 780.00 | 780.00 | 780.00 | -2.50% | 46,000 |
| Dec 15, 2025 | 766.00 | 800.00 | 763.00 | 800.00 | 800.00 | 3.49% | 105,300 |
| Dec 12, 2025 | 794.00 | 813.00 | 769.00 | 773.00 | 773.00 | -0.90% | 111,400 |
| Dec 11, 2025 | 839.00 | 839.00 | 777.00 | 780.00 | 780.00 | -7.03% | 184,100 |
| Dec 10, 2025 | 856.00 | 870.00 | 836.00 | 839.00 | 839.00 | -2.44% | 73,400 |
| Dec 9, 2025 | 864.00 | 872.00 | 860.00 | 860.00 | 860.00 | -0.46% | 48,300 |
| Dec 8, 2025 | 875.00 | 879.00 | 864.00 | 864.00 | 864.00 | -1.26% | 35,300 |
| Dec 5, 2025 | 871.00 | 916.00 | 871.00 | 875.00 | 875.00 | 2.10% | 146,400 |
| Dec 4, 2025 | 890.00 | 898.00 | 856.00 | 857.00 | 857.00 | -3.49% | 103,900 |
| Dec 3, 2025 | 888.00 | 901.00 | 878.00 | 888.00 | 888.00 | -0.34% | 86,000 |
| Dec 2, 2025 | 910.00 | 916.00 | 880.00 | 891.00 | 891.00 | -2.09% | 79,500 |
| Dec 1, 2025 | 929.00 | 931.00 | 910.00 | 910.00 | 910.00 | -1.41% | 53,700 |
| Nov 28, 2025 | 909.00 | 930.00 | 909.00 | 923.00 | 923.00 | 1.43% | 46,300 |
| Nov 27, 2025 | 931.00 | 932.00 | 910.00 | 910.00 | 910.00 | -1.30% | 58,200 |
| Nov 26, 2025 | 923.00 | 934.00 | 917.00 | 922.00 | 922.00 | - | 22,400 |
| Nov 25, 2025 | 933.00 | 943.00 | 922.00 | 922.00 | 922.00 | -0.86% | 47,800 |
| Nov 21, 2025 | 913.00 | 935.00 | 913.00 | 930.00 | 930.00 | 1.09% | 27,100 |
| Nov 20, 2025 | 923.00 | 934.00 | 912.00 | 920.00 | 920.00 | -0.65% | 49,200 |
| Nov 19, 2025 | 909.00 | 934.00 | 901.00 | 926.00 | 926.00 | 2.32% | 39,600 |
| Nov 18, 2025 | 916.00 | 928.00 | 905.00 | 905.00 | 905.00 | -1.09% | 33,200 |
| Nov 17, 2025 | 923.00 | 936.00 | 915.00 | 915.00 | 915.00 | -3.28% | 47,700 |
| Nov 14, 2025 | 936.00 | 948.00 | 925.00 | 946.00 | 946.00 | - | 32,300 |
| Nov 13, 2025 | 960.00 | 960.00 | 939.00 | 946.00 | 946.00 | -1.56% | 31,800 |
| Nov 12, 2025 | 940.00 | 961.00 | 939.00 | 961.00 | 961.00 | 2.67% | 68,600 |
| Nov 11, 2025 | 927.00 | 939.00 | 909.00 | 936.00 | 936.00 | 1.96% | 43,200 |
| Nov 10, 2025 | 896.00 | 925.00 | 884.00 | 918.00 | 918.00 | 4.20% | 66,500 |
| Nov 7, 2025 | 875.00 | 900.00 | 854.00 | 881.00 | 881.00 | 0.11% | 75,700 |
| Nov 6, 2025 | 885.00 | 894.00 | 880.00 | 880.00 | 880.00 | -0.56% | 35,600 |
| Nov 5, 2025 | 901.00 | 908.00 | 882.00 | 885.00 | 885.00 | -2.32% | 42,100 |
| Nov 4, 2025 | 928.00 | 928.00 | 903.00 | 906.00 | 906.00 | -3.41% | 48,600 |
| Oct 31, 2025 | 898.00 | 940.00 | 898.00 | 938.00 | 938.00 | 4.34% | 122,600 |
| Oct 30, 2025 | 872.00 | 904.00 | 872.00 | 899.00 | 899.00 | 4.29% | 96,800 |
| Oct 29, 2025 | 925.00 | 925.00 | 855.00 | 862.00 | 862.00 | -6.10% | 175,500 |
| Oct 28, 2025 | 938.00 | 938.00 | 918.00 | 918.00 | 918.00 | -2.75% | 36,700 |
| Oct 27, 2025 | 952.00 | 953.00 | 936.00 | 944.00 | 944.00 | 0.11% | 27,900 |
| Oct 24, 2025 | 940.00 | 955.00 | 937.00 | 943.00 | 943.00 | -0.21% | 18,100 |
| Oct 23, 2025 | 933.00 | 954.00 | 933.00 | 945.00 | 945.00 | -0.32% | 24,800 |
| Oct 22, 2025 | 924.00 | 948.00 | 924.00 | 948.00 | 948.00 | 3.38% | 63,200 |
| Oct 21, 2025 | 912.00 | 937.00 | 912.00 | 917.00 | 917.00 | 0.66% | 52,900 |
| Oct 20, 2025 | 925.00 | 933.00 | 906.00 | 911.00 | 911.00 | 0.11% | 60,700 |
| Oct 17, 2025 | 941.00 | 948.00 | 907.00 | 910.00 | 910.00 | -4.01% | 140,400 |
| Oct 16, 2025 | 941.00 | 949.00 | 938.00 | 948.00 | 948.00 | 0.96% | 26,700 |
| Oct 15, 2025 | 930.00 | 942.00 | 925.00 | 939.00 | 939.00 | 0.97% | 39,800 |
| Oct 14, 2025 | 922.00 | 948.00 | 909.00 | 930.00 | 930.00 | -0.75% | 91,300 |
| Oct 10, 2025 | 954.00 | 954.00 | 937.00 | 937.00 | 937.00 | -1.88% | 64,000 |
| Oct 9, 2025 | 954.00 | 958.00 | 938.00 | 955.00 | 955.00 | 1.06% | 30,400 |
| Oct 8, 2025 | 966.00 | 966.00 | 945.00 | 945.00 | 945.00 | -1.87% | 38,300 |