Mimaki Engineering Co., Ltd. (TYO:6638)
Japan
· Delayed Price · Currency is JPY 1,694.00
-133.00 (-7.28%)
At close: Mar 9, 2026
Mimaki Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,701.00 | 1,701.00 | 1,644.00 | 1,694.00 | 1,694.00 | -7.28% | 167,600 |
| Mar 6, 2026 | 1,818.00 | 1,874.00 | 1,801.00 | 1,827.00 | 1,827.00 | 0.72% | 86,100 |
| Mar 5, 2026 | 1,764.00 | 1,827.00 | 1,762.00 | 1,814.00 | 1,814.00 | 7.72% | 91,200 |
| Mar 4, 2026 | 1,720.00 | 1,763.00 | 1,670.00 | 1,684.00 | 1,684.00 | -5.92% | 112,500 |
| Mar 3, 2026 | 1,893.00 | 1,908.00 | 1,783.00 | 1,790.00 | 1,790.00 | -5.89% | 126,500 |
| Mar 2, 2026 | 1,837.00 | 1,904.00 | 1,810.00 | 1,902.00 | 1,902.00 | 2.09% | 135,200 |
| Feb 27, 2026 | 1,870.00 | 1,878.00 | 1,833.00 | 1,863.00 | 1,863.00 | -0.32% | 194,400 |
| Feb 26, 2026 | 1,868.00 | 1,908.00 | 1,865.00 | 1,869.00 | 1,869.00 | 0.59% | 87,200 |
| Feb 25, 2026 | 1,844.00 | 1,864.00 | 1,833.00 | 1,858.00 | 1,858.00 | 0.76% | 87,100 |
| Feb 24, 2026 | 1,867.00 | 1,875.00 | 1,841.00 | 1,844.00 | 1,844.00 | 0.27% | 82,900 |
| Feb 20, 2026 | 1,874.00 | 1,874.00 | 1,832.00 | 1,839.00 | 1,839.00 | -2.70% | 86,000 |
| Feb 19, 2026 | 1,883.00 | 1,904.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.37% | 55,100 |
| Feb 18, 2026 | 1,905.00 | 1,914.00 | 1,877.00 | 1,883.00 | 1,883.00 | -0.21% | 58,700 |
| Feb 17, 2026 | 1,860.00 | 1,904.00 | 1,830.00 | 1,887.00 | 1,887.00 | 2.78% | 177,700 |
| Feb 16, 2026 | 1,813.00 | 1,865.00 | 1,797.00 | 1,836.00 | 1,836.00 | 1.44% | 162,400 |
| Feb 13, 2026 | 1,850.00 | 1,868.00 | 1,726.00 | 1,810.00 | 1,810.00 | -2.48% | 189,000 |
| Feb 12, 2026 | 1,880.00 | 1,899.00 | 1,842.00 | 1,856.00 | 1,856.00 | -1.59% | 121,500 |
| Feb 10, 2026 | 1,879.00 | 1,920.00 | 1,879.00 | 1,886.00 | 1,886.00 | 0.37% | 86,700 |
| Feb 9, 2026 | 1,917.00 | 1,920.00 | 1,866.00 | 1,879.00 | 1,879.00 | 1.68% | 114,200 |
| Feb 6, 2026 | 1,823.00 | 1,859.00 | 1,803.00 | 1,848.00 | 1,848.00 | 0.27% | 93,000 |
| Feb 5, 2026 | 1,865.00 | 1,867.00 | 1,819.00 | 1,843.00 | 1,843.00 | -0.32% | 71,200 |
| Feb 4, 2026 | 1,815.00 | 1,864.00 | 1,811.00 | 1,849.00 | 1,849.00 | 1.43% | 113,300 |
| Feb 3, 2026 | 1,766.00 | 1,830.00 | 1,756.00 | 1,823.00 | 1,823.00 | 4.77% | 131,400 |
| Feb 2, 2026 | 1,759.00 | 1,786.00 | 1,728.00 | 1,740.00 | 1,740.00 | -1.08% | 106,100 |
| Jan 30, 2026 | 1,725.00 | 1,770.00 | 1,721.00 | 1,759.00 | 1,759.00 | 1.56% | 115,100 |
| Jan 29, 2026 | 1,708.00 | 1,735.00 | 1,680.00 | 1,732.00 | 1,732.00 | 1.46% | 107,600 |
| Jan 28, 2026 | 1,720.00 | 1,720.00 | 1,669.00 | 1,707.00 | 1,707.00 | -1.22% | 82,400 |
| Jan 27, 2026 | 1,733.00 | 1,742.00 | 1,696.00 | 1,728.00 | 1,728.00 | -2.10% | 117,700 |
| Jan 26, 2026 | 1,735.00 | 1,779.00 | 1,717.00 | 1,765.00 | 1,765.00 | -0.56% | 189,300 |
| Jan 23, 2026 | 1,749.00 | 1,792.00 | 1,744.00 | 1,775.00 | 1,775.00 | 2.96% | 137,500 |
| Jan 22, 2026 | 1,694.00 | 1,732.00 | 1,686.00 | 1,724.00 | 1,724.00 | 2.19% | 91,100 |
| Jan 21, 2026 | 1,670.00 | 1,701.00 | 1,664.00 | 1,687.00 | 1,687.00 | -0.76% | 94,000 |
| Jan 20, 2026 | 1,751.00 | 1,762.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 85,200 |
| Jan 19, 2026 | 1,696.00 | 1,755.00 | 1,696.00 | 1,745.00 | 1,745.00 | 3.32% | 126,000 |
| Jan 16, 2026 | 1,690.00 | 1,694.00 | 1,670.00 | 1,689.00 | 1,689.00 | - | 63,400 |
| Jan 15, 2026 | 1,675.00 | 1,690.00 | 1,653.00 | 1,689.00 | 1,689.00 | 0.90% | 90,400 |
| Jan 14, 2026 | 1,646.00 | 1,696.00 | 1,646.00 | 1,674.00 | 1,674.00 | 2.70% | 97,500 |
| Jan 13, 2026 | 1,660.00 | 1,660.00 | 1,598.00 | 1,630.00 | 1,630.00 | -0.73% | 201,700 |
| Jan 9, 2026 | 1,630.00 | 1,663.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.80% | 86,500 |
| Jan 8, 2026 | 1,666.00 | 1,670.00 | 1,629.00 | 1,629.00 | 1,629.00 | -2.22% | 85,900 |
| Jan 7, 2026 | 1,669.00 | 1,672.00 | 1,655.00 | 1,666.00 | 1,666.00 | -0.89% | 77,300 |
| Jan 6, 2026 | 1,673.00 | 1,692.00 | 1,667.00 | 1,681.00 | 1,681.00 | 2.13% | 97,700 |
| Jan 5, 2026 | 1,661.00 | 1,661.00 | 1,626.00 | 1,646.00 | 1,646.00 | 0.55% | 100,900 |
| Dec 30, 2025 | 1,645.00 | 1,651.00 | 1,620.00 | 1,637.00 | 1,637.00 | -0.61% | 53,900 |
| Dec 29, 2025 | 1,656.00 | 1,673.00 | 1,640.00 | 1,647.00 | 1,647.00 | -0.54% | 126,300 |
| Dec 26, 2025 | 1,640.00 | 1,661.00 | 1,640.00 | 1,656.00 | 1,656.00 | 0.85% | 66,300 |
| Dec 25, 2025 | 1,639.00 | 1,652.00 | 1,637.00 | 1,642.00 | 1,642.00 | 0.98% | 40,200 |
| Dec 24, 2025 | 1,633.00 | 1,641.00 | 1,618.00 | 1,626.00 | 1,626.00 | -0.25% | 67,600 |
| Dec 23, 2025 | 1,621.00 | 1,633.00 | 1,618.00 | 1,630.00 | 1,630.00 | 0.18% | 57,700 |
| Dec 22, 2025 | 1,630.00 | 1,659.00 | 1,625.00 | 1,627.00 | 1,627.00 | 0.68% | 89,400 |
| Dec 19, 2025 | 1,590.00 | 1,619.00 | 1,590.00 | 1,616.00 | 1,616.00 | 1.64% | 58,800 |
| Dec 18, 2025 | 1,595.00 | 1,597.00 | 1,577.00 | 1,590.00 | 1,590.00 | -1.12% | 67,300 |
| Dec 17, 2025 | 1,619.00 | 1,621.00 | 1,585.00 | 1,608.00 | 1,608.00 | 0.44% | 100,200 |
| Dec 16, 2025 | 1,599.00 | 1,638.00 | 1,597.00 | 1,601.00 | 1,601.00 | 0.82% | 197,400 |
| Dec 15, 2025 | 1,537.00 | 1,593.00 | 1,526.00 | 1,588.00 | 1,588.00 | 2.06% | 82,600 |
| Dec 12, 2025 | 1,526.00 | 1,556.00 | 1,513.00 | 1,556.00 | 1,556.00 | 3.73% | 151,700 |
| Dec 11, 2025 | 1,543.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.15% | 79,400 |
| Dec 10, 2025 | 1,555.00 | 1,564.00 | 1,520.00 | 1,533.00 | 1,533.00 | -1.16% | 82,700 |
| Dec 9, 2025 | 1,565.00 | 1,571.00 | 1,547.00 | 1,551.00 | 1,551.00 | -0.89% | 93,800 |
| Dec 8, 2025 | 1,549.00 | 1,566.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1.89% | 91,900 |
| Dec 5, 2025 | 1,538.00 | 1,542.00 | 1,519.00 | 1,536.00 | 1,536.00 | - | 75,700 |
| Dec 4, 2025 | 1,503.00 | 1,545.00 | 1,503.00 | 1,536.00 | 1,536.00 | 2.67% | 86,300 |
| Dec 3, 2025 | 1,498.00 | 1,513.00 | 1,493.00 | 1,496.00 | 1,496.00 | 0.27% | 66,900 |
| Dec 2, 2025 | 1,545.00 | 1,554.00 | 1,492.00 | 1,492.00 | 1,492.00 | -4.30% | 99,000 |
| Dec 1, 2025 | 1,542.00 | 1,564.00 | 1,527.00 | 1,559.00 | 1,559.00 | 0.13% | 103,000 |
| Nov 28, 2025 | 1,554.00 | 1,560.00 | 1,548.00 | 1,557.00 | 1,557.00 | 0.19% | 48,900 |
| Nov 27, 2025 | 1,544.00 | 1,568.00 | 1,540.00 | 1,554.00 | 1,554.00 | 1.37% | 66,000 |
| Nov 26, 2025 | 1,512.00 | 1,539.00 | 1,498.00 | 1,533.00 | 1,533.00 | 2.54% | 123,100 |
| Nov 25, 2025 | 1,510.00 | 1,518.00 | 1,486.00 | 1,495.00 | 1,495.00 | -0.66% | 130,200 |
| Nov 21, 2025 | 1,500.00 | 1,520.00 | 1,488.00 | 1,505.00 | 1,505.00 | -1.44% | 115,600 |
| Nov 20, 2025 | 1,519.00 | 1,545.00 | 1,513.00 | 1,527.00 | 1,527.00 | 3.60% | 102,700 |
| Nov 19, 2025 | 1,490.00 | 1,497.00 | 1,463.00 | 1,474.00 | 1,474.00 | -1.07% | 130,300 |
| Nov 18, 2025 | 1,502.00 | 1,521.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.55% | 177,500 |
| Nov 17, 2025 | 1,559.00 | 1,567.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.35% | 142,300 |
| Nov 14, 2025 | 1,540.00 | 1,568.00 | 1,519.00 | 1,550.00 | 1,550.00 | -1.34% | 117,700 |
| Nov 13, 2025 | 1,572.00 | 1,580.00 | 1,557.00 | 1,571.00 | 1,571.00 | 0.64% | 130,000 |
| Nov 12, 2025 | 1,522.00 | 1,600.00 | 1,522.00 | 1,561.00 | 1,561.00 | 1.96% | 283,200 |
| Nov 11, 2025 | 1,662.00 | 1,671.00 | 1,450.00 | 1,531.00 | 1,531.00 | -6.30% | 609,600 |
| Nov 10, 2025 | 1,623.00 | 1,644.00 | 1,623.00 | 1,634.00 | 1,634.00 | 1.18% | 38,100 |
| Nov 7, 2025 | 1,613.00 | 1,634.00 | 1,602.00 | 1,615.00 | 1,615.00 | -1.58% | 99,600 |
| Nov 6, 2025 | 1,652.00 | 1,672.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.56% | 63,300 |
| Nov 5, 2025 | 1,680.00 | 1,680.00 | 1,595.00 | 1,667.00 | 1,667.00 | -1.07% | 154,700 |
| Nov 4, 2025 | 1,693.00 | 1,722.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.12% | 108,500 |
| Oct 31, 2025 | 1,690.00 | 1,713.00 | 1,678.00 | 1,704.00 | 1,704.00 | 1.25% | 66,700 |
| Oct 30, 2025 | 1,716.00 | 1,744.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.06% | 97,900 |
| Oct 29, 2025 | 1,709.00 | 1,714.00 | 1,675.00 | 1,701.00 | 1,701.00 | -0.47% | 96,600 |
| Oct 28, 2025 | 1,744.00 | 1,759.00 | 1,705.00 | 1,709.00 | 1,709.00 | -2.01% | 66,400 |
| Oct 27, 2025 | 1,759.00 | 1,759.00 | 1,728.00 | 1,744.00 | 1,744.00 | 0.93% | 49,300 |
| Oct 24, 2025 | 1,714.00 | 1,741.00 | 1,710.00 | 1,728.00 | 1,728.00 | 1.83% | 79,800 |
| Oct 23, 2025 | 1,682.00 | 1,705.00 | 1,675.00 | 1,697.00 | 1,697.00 | 0.12% | 173,100 |
| Oct 22, 2025 | 1,694.00 | 1,712.00 | 1,686.00 | 1,695.00 | 1,695.00 | - | 88,600 |
| Oct 21, 2025 | 1,708.00 | 1,716.00 | 1,686.00 | 1,695.00 | 1,695.00 | -0.76% | 53,000 |
| Oct 20, 2025 | 1,670.00 | 1,717.00 | 1,666.00 | 1,708.00 | 1,708.00 | 2.52% | 111,000 |
| Oct 17, 2025 | 1,660.00 | 1,681.00 | 1,655.00 | 1,666.00 | 1,666.00 | -1.24% | 62,500 |
| Oct 16, 2025 | 1,658.00 | 1,718.00 | 1,648.00 | 1,687.00 | 1,687.00 | 2.37% | 188,000 |
| Oct 15, 2025 | 1,657.00 | 1,685.00 | 1,641.00 | 1,648.00 | 1,648.00 | 0.37% | 735,400 |
| Oct 14, 2025 | 1,690.00 | 1,705.00 | 1,640.00 | 1,642.00 | 1,642.00 | -4.92% | 105,100 |
| Oct 10, 2025 | 1,764.00 | 1,775.00 | 1,718.00 | 1,727.00 | 1,727.00 | -3.57% | 132,800 |
| Oct 9, 2025 | 1,774.00 | 1,802.00 | 1,767.00 | 1,791.00 | 1,791.00 | 0.45% | 49,300 |
| Oct 8, 2025 | 1,790.00 | 1,802.00 | 1,760.00 | 1,783.00 | 1,783.00 | -0.39% | 148,800 |