MINATO HOLDINGS INC. (TYO:6862)
Japan
· Delayed Price · Currency is JPY 2,354.00
-306.00 (-11.50%)
At close: Mar 9, 2026
MINATO HOLDINGS INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,471.00 | 2,490.00 | 2,274.00 | 2,354.00 | 2,354.00 | -11.50% | 528,200 |
| Mar 6, 2026 | 2,513.00 | 2,706.00 | 2,482.00 | 2,660.00 | 2,660.00 | 5.39% | 377,800 |
| Mar 5, 2026 | 2,530.00 | 2,636.00 | 2,467.00 | 2,524.00 | 2,524.00 | 8.70% | 409,600 |
| Mar 4, 2026 | 2,403.00 | 2,508.00 | 2,255.00 | 2,322.00 | 2,322.00 | -6.14% | 548,300 |
| Mar 3, 2026 | 2,501.00 | 2,706.00 | 2,474.00 | 2,474.00 | 2,474.00 | -2.33% | 599,500 |
| Mar 2, 2026 | 2,556.00 | 2,647.00 | 2,529.00 | 2,533.00 | 2,533.00 | -4.85% | 407,500 |
| Feb 27, 2026 | 2,664.00 | 2,718.00 | 2,601.00 | 2,662.00 | 2,662.00 | -1.92% | 354,600 |
| Feb 26, 2026 | 2,671.00 | 2,718.00 | 2,501.00 | 2,714.00 | 2,714.00 | 6.77% | 620,600 |
| Feb 25, 2026 | 2,413.00 | 2,570.00 | 2,390.00 | 2,542.00 | 2,542.00 | 8.17% | 528,600 |
| Feb 24, 2026 | 2,477.00 | 2,490.00 | 2,342.00 | 2,350.00 | 2,350.00 | -3.57% | 480,100 |
| Feb 20, 2026 | 2,325.00 | 2,478.00 | 2,173.00 | 2,437.00 | 2,437.00 | 4.28% | 1,187,600 |
| Feb 19, 2026 | 2,614.00 | 2,689.00 | 2,322.00 | 2,337.00 | 2,337.00 | -11.24% | 1,041,000 |
| Feb 18, 2026 | 2,753.00 | 2,800.00 | 2,529.00 | 2,633.00 | 2,633.00 | -10.84% | 915,100 |
| Feb 17, 2026 | 2,800.00 | 3,025.00 | 2,653.00 | 2,953.00 | 2,953.00 | 3.61% | 1,038,000 |
| Feb 16, 2026 | 2,409.00 | 2,889.00 | 2,408.00 | 2,850.00 | 2,850.00 | 22.74% | 2,595,500 |
| Feb 13, 2026 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 20.81% | 70,500 |
| Feb 12, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 26.28% | 36,700 |
| Feb 10, 2026 | 1,495.00 | 1,563.00 | 1,493.00 | 1,522.00 | 1,522.00 | 4.89% | 421,700 |
| Feb 9, 2026 | 1,477.00 | 1,486.00 | 1,426.00 | 1,451.00 | 1,451.00 | -0.14% | 177,500 |
| Feb 6, 2026 | 1,475.00 | 1,485.00 | 1,427.00 | 1,453.00 | 1,453.00 | -2.15% | 171,000 |
| Feb 5, 2026 | 1,459.00 | 1,517.00 | 1,453.00 | 1,485.00 | 1,485.00 | - | 139,900 |
| Feb 4, 2026 | 1,540.00 | 1,540.00 | 1,456.00 | 1,485.00 | 1,485.00 | -3.57% | 202,900 |
| Feb 3, 2026 | 1,536.00 | 1,573.00 | 1,507.00 | 1,540.00 | 1,540.00 | 2.39% | 212,400 |
| Feb 2, 2026 | 1,643.00 | 1,643.00 | 1,491.00 | 1,504.00 | 1,504.00 | -8.85% | 396,100 |
| Jan 30, 2026 | 1,679.00 | 1,713.00 | 1,621.00 | 1,650.00 | 1,650.00 | -0.54% | 252,000 |
| Jan 29, 2026 | 1,744.00 | 1,759.00 | 1,576.00 | 1,659.00 | 1,659.00 | -2.98% | 630,000 |
| Jan 28, 2026 | 1,751.00 | 1,753.00 | 1,661.00 | 1,710.00 | 1,710.00 | -2.68% | 255,000 |
| Jan 27, 2026 | 1,783.00 | 1,790.00 | 1,696.00 | 1,757.00 | 1,757.00 | -1.35% | 323,200 |
| Jan 26, 2026 | 1,766.00 | 1,852.00 | 1,760.00 | 1,781.00 | 1,781.00 | -2.62% | 240,100 |
| Jan 23, 2026 | 1,883.00 | 1,910.00 | 1,791.00 | 1,829.00 | 1,829.00 | -1.40% | 477,000 |
| Jan 22, 2026 | 1,797.00 | 1,915.00 | 1,712.00 | 1,855.00 | 1,855.00 | 9.83% | 813,800 |
| Jan 21, 2026 | 1,590.00 | 1,716.00 | 1,571.00 | 1,689.00 | 1,689.00 | 3.94% | 186,500 |
| Jan 20, 2026 | 1,670.00 | 1,695.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.69% | 116,300 |
| Jan 19, 2026 | 1,665.00 | 1,667.00 | 1,613.00 | 1,653.00 | 1,653.00 | -1.55% | 106,600 |
| Jan 16, 2026 | 1,677.00 | 1,681.00 | 1,606.00 | 1,679.00 | 1,679.00 | 1.76% | 102,500 |
| Jan 15, 2026 | 1,641.00 | 1,672.00 | 1,618.00 | 1,650.00 | 1,650.00 | 0.55% | 169,400 |
| Jan 14, 2026 | 1,585.00 | 1,645.00 | 1,555.00 | 1,641.00 | 1,641.00 | 4.26% | 122,000 |
| Jan 13, 2026 | 1,585.00 | 1,588.00 | 1,539.00 | 1,574.00 | 1,574.00 | 1.42% | 147,000 |
| Jan 9, 2026 | 1,542.00 | 1,560.00 | 1,494.00 | 1,552.00 | 1,552.00 | 1.97% | 124,400 |
| Jan 8, 2026 | 1,537.00 | 1,587.00 | 1,507.00 | 1,522.00 | 1,522.00 | -2.62% | 224,500 |
| Jan 7, 2026 | 1,484.00 | 1,594.00 | 1,472.00 | 1,563.00 | 1,563.00 | 5.97% | 280,300 |
| Jan 6, 2026 | 1,498.00 | 1,520.00 | 1,459.00 | 1,475.00 | 1,475.00 | -0.34% | 119,200 |
| Jan 5, 2026 | 1,485.00 | 1,525.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.72% | 196,600 |
| Dec 30, 2025 | 1,474.00 | 1,474.00 | 1,439.00 | 1,455.00 | 1,455.00 | -2.35% | 137,300 |
| Dec 29, 2025 | 1,482.00 | 1,504.00 | 1,452.00 | 1,490.00 | 1,490.00 | 1.57% | 135,200 |
| Dec 26, 2025 | 1,515.00 | 1,527.00 | 1,444.00 | 1,467.00 | 1,467.00 | -3.17% | 313,300 |
| Dec 25, 2025 | 1,376.00 | 1,550.00 | 1,368.00 | 1,515.00 | 1,515.00 | 10.50% | 548,800 |
| Dec 24, 2025 | 1,357.00 | 1,375.00 | 1,345.00 | 1,371.00 | 1,371.00 | 0.59% | 71,300 |
| Dec 23, 2025 | 1,363.00 | 1,370.00 | 1,330.00 | 1,363.00 | 1,363.00 | 1.11% | 81,900 |
| Dec 22, 2025 | 1,330.00 | 1,365.00 | 1,318.00 | 1,348.00 | 1,348.00 | 1.74% | 151,800 |
| Dec 19, 2025 | 1,299.00 | 1,332.00 | 1,277.00 | 1,325.00 | 1,325.00 | 1.30% | 63,500 |
| Dec 18, 2025 | 1,293.00 | 1,326.00 | 1,269.00 | 1,308.00 | 1,308.00 | 1.00% | 59,500 |
| Dec 17, 2025 | 1,261.00 | 1,300.00 | 1,241.00 | 1,295.00 | 1,295.00 | 2.78% | 78,200 |
| Dec 16, 2025 | 1,319.00 | 1,319.00 | 1,245.00 | 1,260.00 | 1,260.00 | -3.37% | 114,700 |
| Dec 15, 2025 | 1,300.00 | 1,322.00 | 1,275.00 | 1,304.00 | 1,304.00 | -1.73% | 102,300 |
| Dec 12, 2025 | 1,350.00 | 1,355.00 | 1,309.00 | 1,327.00 | 1,327.00 | -1.34% | 125,200 |
| Dec 11, 2025 | 1,293.00 | 1,430.00 | 1,275.00 | 1,345.00 | 1,345.00 | 4.18% | 851,200 |
| Dec 10, 2025 | 1,309.00 | 1,330.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.23% | 67,100 |
| Dec 9, 2025 | 1,300.00 | 1,329.00 | 1,281.00 | 1,294.00 | 1,294.00 | -1.52% | 81,700 |
| Dec 8, 2025 | 1,304.00 | 1,328.00 | 1,271.00 | 1,314.00 | 1,314.00 | 5.63% | 204,000 |
| Dec 5, 2025 | 1,290.00 | 1,300.00 | 1,240.00 | 1,244.00 | 1,244.00 | -4.67% | 165,500 |
| Dec 4, 2025 | 1,301.00 | 1,325.00 | 1,282.00 | 1,305.00 | 1,305.00 | 0.31% | 115,900 |
| Dec 3, 2025 | 1,303.00 | 1,313.00 | 1,254.00 | 1,301.00 | 1,301.00 | 0.77% | 135,100 |
| Dec 2, 2025 | 1,340.00 | 1,356.00 | 1,255.00 | 1,291.00 | 1,291.00 | -3.44% | 257,000 |
| Dec 1, 2025 | 1,390.00 | 1,394.00 | 1,271.00 | 1,337.00 | 1,337.00 | 13.31% | 859,200 |
| Nov 28, 2025 | 1,106.00 | 1,180.00 | 1,101.00 | 1,180.00 | 1,180.00 | 8.76% | 217,400 |
| Nov 27, 2025 | 1,060.00 | 1,086.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1.69% | 51,400 |
| Nov 26, 2025 | 1,066.00 | 1,072.00 | 1,038.00 | 1,067.00 | 1,067.00 | 1.04% | 54,500 |
| Nov 25, 2025 | 1,055.00 | 1,078.00 | 1,043.00 | 1,056.00 | 1,056.00 | 1.34% | 60,300 |
| Nov 21, 2025 | 1,026.00 | 1,066.00 | 1,025.00 | 1,042.00 | 1,042.00 | -2.53% | 45,400 |
| Nov 20, 2025 | 1,050.00 | 1,094.00 | 1,040.00 | 1,069.00 | 1,069.00 | 4.80% | 124,900 |
| Nov 19, 2025 | 1,039.00 | 1,042.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.78% | 82,700 |
| Nov 18, 2025 | 1,067.00 | 1,084.00 | 1,020.00 | 1,028.00 | 1,028.00 | -4.55% | 79,600 |
| Nov 17, 2025 | 1,051.00 | 1,086.00 | 1,031.00 | 1,077.00 | 1,077.00 | 1.41% | 123,800 |
| Nov 14, 2025 | 1,012.00 | 1,088.00 | 1,010.00 | 1,062.00 | 1,062.00 | 1.92% | 148,100 |
| Nov 13, 2025 | 1,061.00 | 1,104.00 | 1,027.00 | 1,042.00 | 1,042.00 | 4.10% | 567,200 |
| Nov 12, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 17.63% | 18,600 |
| Nov 11, 2025 | 884.00 | 884.00 | 831.00 | 851.00 | 851.00 | -3.41% | 232,700 |
| Nov 10, 2025 | 868.00 | 881.00 | 860.00 | 881.00 | 881.00 | 2.44% | 51,800 |
| Nov 7, 2025 | 845.00 | 875.00 | 840.00 | 860.00 | 860.00 | 1.78% | 85,000 |
| Nov 6, 2025 | 827.00 | 852.00 | 817.00 | 845.00 | 845.00 | 4.06% | 77,600 |
| Nov 5, 2025 | 830.00 | 830.00 | 796.00 | 812.00 | 812.00 | -2.40% | 97,200 |
| Nov 4, 2025 | 867.00 | 887.00 | 824.00 | 832.00 | 832.00 | -2.92% | 234,400 |
| Oct 31, 2025 | 841.00 | 871.00 | 823.00 | 857.00 | 857.00 | 2.63% | 138,900 |
| Oct 30, 2025 | 822.00 | 840.00 | 814.00 | 835.00 | 835.00 | 1.58% | 21,900 |
| Oct 29, 2025 | 825.00 | 833.00 | 822.00 | 822.00 | 822.00 | -0.36% | 20,100 |
| Oct 28, 2025 | 854.00 | 858.00 | 825.00 | 825.00 | 825.00 | -2.83% | 56,800 |
| Oct 27, 2025 | 838.00 | 853.00 | 838.00 | 849.00 | 849.00 | 1.92% | 34,800 |
| Oct 24, 2025 | 828.00 | 833.00 | 819.00 | 833.00 | 833.00 | 2.21% | 27,200 |
| Oct 23, 2025 | 822.00 | 828.00 | 811.00 | 815.00 | 815.00 | -0.24% | 22,100 |
| Oct 22, 2025 | 818.00 | 826.00 | 817.00 | 817.00 | 817.00 | -0.37% | 5,600 |
| Oct 21, 2025 | 824.00 | 826.00 | 814.00 | 820.00 | 820.00 | -0.24% | 8,900 |
| Oct 20, 2025 | 806.00 | 822.00 | 806.00 | 822.00 | 822.00 | 2.24% | 11,700 |
| Oct 17, 2025 | 828.00 | 828.00 | 804.00 | 804.00 | 804.00 | -1.95% | 12,000 |
| Oct 16, 2025 | 815.00 | 822.00 | 815.00 | 820.00 | 820.00 | 1.49% | 19,500 |
| Oct 15, 2025 | 812.00 | 818.00 | 808.00 | 808.00 | 808.00 | 1.64% | 11,000 |
| Oct 14, 2025 | 808.00 | 815.00 | 779.00 | 795.00 | 795.00 | -3.05% | 33,600 |
| Oct 10, 2025 | 842.00 | 842.00 | 814.00 | 820.00 | 820.00 | -2.15% | 26,300 |
| Oct 9, 2025 | 835.00 | 843.00 | 826.00 | 838.00 | 838.00 | -0.71% | 32,300 |
| Oct 8, 2025 | 839.00 | 851.00 | 839.00 | 844.00 | 844.00 | 0.48% | 16,000 |