Miyakoshi Holdings, Inc. (TYO:6620)
Japan
· Delayed Price · Currency is JPY 623.00
+5.00 (0.81%)
Apr 28, 2026, 3:30 PM JST
Miyakoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 628.00 | 628.00 | 619.00 | 623.00 | 623.00 | 0.81% | 31,000 |
| Apr 27, 2026 | 628.00 | 631.00 | 615.00 | 618.00 | 618.00 | - | 52,100 |
| Apr 24, 2026 | 640.00 | 643.00 | 618.00 | 618.00 | 618.00 | -2.68% | 67,700 |
| Apr 23, 2026 | 641.00 | 645.00 | 631.00 | 635.00 | 635.00 | -1.24% | 67,200 |
| Apr 22, 2026 | 658.00 | 664.00 | 641.00 | 643.00 | 643.00 | -1.23% | 35,800 |
| Apr 21, 2026 | 648.00 | 660.00 | 648.00 | 651.00 | 651.00 | 0.46% | 50,800 |
| Apr 20, 2026 | 647.00 | 656.00 | 641.00 | 648.00 | 648.00 | -0.77% | 53,700 |
| Apr 17, 2026 | 648.00 | 657.00 | 644.00 | 653.00 | 653.00 | 0.77% | 58,100 |
| Apr 16, 2026 | 645.00 | 654.00 | 643.00 | 648.00 | 648.00 | 0.93% | 44,500 |
| Apr 15, 2026 | 640.00 | 661.00 | 640.00 | 642.00 | 642.00 | 0.31% | 143,900 |
| Apr 14, 2026 | 634.00 | 654.00 | 633.00 | 640.00 | 640.00 | 1.11% | 89,300 |
| Apr 13, 2026 | 645.00 | 655.00 | 633.00 | 633.00 | 633.00 | -2.31% | 67,200 |
| Apr 10, 2026 | 683.00 | 683.00 | 648.00 | 648.00 | 648.00 | -4.14% | 72,700 |
| Apr 9, 2026 | 698.00 | 698.00 | 676.00 | 676.00 | 676.00 | -3.29% | 97,000 |
| Apr 8, 2026 | 700.00 | 713.00 | 688.00 | 699.00 | 699.00 | 2.34% | 93,600 |
| Apr 7, 2026 | 682.00 | 703.00 | 677.00 | 683.00 | 683.00 | -1.16% | 68,300 |
| Apr 6, 2026 | 677.00 | 705.00 | 675.00 | 691.00 | 691.00 | 5.18% | 167,600 |
| Apr 3, 2026 | 703.00 | 715.00 | 651.00 | 657.00 | 657.00 | -6.81% | 183,700 |
| Apr 2, 2026 | 721.00 | 728.00 | 701.00 | 705.00 | 705.00 | -2.08% | 79,800 |
| Apr 1, 2026 | 670.00 | 734.00 | 670.00 | 720.00 | 720.00 | 10.60% | 366,500 |
| Mar 31, 2026 | 639.00 | 663.00 | 629.00 | 651.00 | 651.00 | 1.40% | 109,000 |
| Mar 30, 2026 | 656.00 | 664.00 | 630.00 | 642.00 | 642.00 | -3.60% | 178,400 |
| Mar 27, 2026 | 670.00 | 750.00 | 658.00 | 666.00 | 666.00 | -2.77% | 557,700 |
| Mar 26, 2026 | 738.00 | 745.00 | 680.00 | 685.00 | 685.00 | -8.67% | 672,200 |
| Mar 25, 2026 | 730.00 | 750.00 | 706.00 | 750.00 | 750.00 | 15.38% | 2,302,500 |
| Mar 24, 2026 | 600.00 | 650.00 | 596.00 | 650.00 | 650.00 | 18.18% | 576,300 |
| Mar 23, 2026 | 570.00 | 571.00 | 547.00 | 550.00 | 550.00 | -6.62% | 252,200 |
| Mar 19, 2026 | 637.00 | 637.00 | 589.00 | 589.00 | 589.00 | -7.97% | 357,200 |
| Mar 18, 2026 | 640.00 | 644.00 | 637.00 | 640.00 | 640.00 | 0.31% | 52,200 |
| Mar 17, 2026 | 632.00 | 644.00 | 629.00 | 638.00 | 638.00 | 1.92% | 91,000 |
| Mar 16, 2026 | 637.00 | 645.00 | 626.00 | 626.00 | 626.00 | -2.34% | 117,500 |
| Mar 13, 2026 | 648.00 | 648.00 | 634.00 | 641.00 | 641.00 | -2.58% | 84,600 |
| Mar 12, 2026 | 684.00 | 684.00 | 655.00 | 658.00 | 658.00 | -4.91% | 80,700 |
| Mar 11, 2026 | 699.00 | 708.00 | 690.00 | 692.00 | 692.00 | -1.28% | 47,800 |
| Mar 10, 2026 | 684.00 | 708.00 | 678.00 | 701.00 | 701.00 | 5.41% | 123,100 |
| 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 |