Skip to main content
MINATO HOLDINGS INC. (TYO:6862)
Japan flag Japan · Delayed Price · Currency is JPY
2,622.00
-74.00 (-2.74%)
Apr 28, 2026, 3:30 PM JST

MINATO HOLDINGS INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,651.002,709.002,585.002,622.002,622.00-2.74%321,900
Apr 27, 20262,532.002,818.002,480.002,696.002,696.008.62%784,400
Apr 24, 20262,403.002,580.002,379.002,482.002,482.001.18%441,100
Apr 23, 20262,530.002,575.002,390.002,453.002,453.00-1.09%268,500
Apr 22, 20262,555.002,560.002,430.002,480.002,480.00-1.51%267,700
Apr 21, 20262,559.002,560.002,498.002,518.002,518.000.36%210,100
Apr 20, 20262,422.002,585.002,417.002,509.002,509.005.78%491,200
Apr 17, 20262,473.002,497.002,367.002,372.002,372.00-3.85%213,700
Apr 16, 20262,416.002,499.002,380.002,467.002,467.003.31%291,500
Apr 15, 20262,601.002,604.002,360.002,388.002,388.00-7.83%714,200
Apr 14, 20262,446.002,625.002,420.002,591.002,591.0012.07%817,000
Apr 13, 20262,189.002,385.002,171.002,312.002,312.005.19%464,700
Apr 10, 20262,218.002,240.002,145.002,198.002,198.000.14%491,400
Apr 9, 20262,209.002,334.002,170.002,195.002,195.00-6.95%643,000
Apr 8, 20262,168.002,359.002,149.002,359.002,359.0015.19%551,600
Apr 7, 20262,088.002,105.002,012.002,048.002,048.00-1.92%240,800
Apr 6, 20262,139.002,168.002,080.002,088.002,088.002.40%240,600
Apr 3, 20262,053.002,137.002,018.002,039.002,039.001.09%253,200
Apr 2, 20262,165.002,182.002,013.002,017.002,017.00-5.26%475,200
Apr 1, 20262,099.002,129.002,022.002,129.002,129.006.88%411,200
Mar 31, 20262,089.002,113.001,974.001,992.001,992.00-9.00%613,300
Mar 30, 20262,180.002,230.002,104.002,189.002,189.00-6.77%410,400
Mar 27, 20262,338.002,404.002,250.002,348.002,330.00-5.63%574,400
Mar 26, 20262,597.002,631.002,445.002,488.002,468.9313.25%1,583,000
Mar 25, 20262,196.002,248.002,180.002,197.002,180.164.47%181,900
Mar 24, 20262,130.002,185.002,065.002,103.002,086.881.74%231,100
Mar 23, 20262,114.002,180.002,065.002,067.002,051.15-8.38%410,100
Mar 19, 20262,326.002,345.002,237.002,256.002,238.71-6.43%270,300
Mar 18, 20262,337.002,411.002,321.002,411.002,392.525.42%240,300
Mar 17, 20262,501.002,549.002,265.002,287.002,269.47-5.81%398,100
Mar 16, 20262,380.002,450.002,282.002,428.002,409.392.40%349,100
Mar 13, 20262,350.002,428.002,341.002,371.002,352.82-1.74%252,400
Mar 12, 20262,539.002,565.002,401.002,413.002,394.50-6.80%303,700
Mar 11, 20262,550.002,731.002,539.002,589.002,569.153.56%426,300
Mar 10, 20262,421.002,555.002,417.002,500.002,480.836.20%303,600
Mar 9, 20262,471.002,490.002,274.002,354.002,335.95-11.50%528,200
Mar 6, 20262,513.002,706.002,482.002,660.002,639.615.39%377,800
Mar 5, 20262,530.002,636.002,467.002,524.002,504.658.70%409,600
Mar 4, 20262,403.002,508.002,255.002,322.002,304.20-6.14%548,300
Mar 3, 20262,501.002,706.002,474.002,474.002,455.03-2.33%599,500
Mar 2, 20262,556.002,647.002,529.002,533.002,513.58-4.85%407,500
Feb 27, 20262,664.002,718.002,601.002,662.002,641.59-1.92%354,600
Feb 26, 20262,671.002,718.002,501.002,714.002,693.196.77%620,600
Feb 25, 20262,413.002,570.002,390.002,542.002,522.518.17%528,600
Feb 24, 20262,477.002,490.002,342.002,350.002,331.98-3.57%480,100
Feb 20, 20262,325.002,478.002,173.002,437.002,418.324.28%1,187,600
Feb 19, 20262,614.002,689.002,322.002,337.002,319.08-11.24%1,041,000
Feb 18, 20262,753.002,800.002,529.002,633.002,612.82-10.84%915,100
Feb 17, 20262,800.003,025.002,653.002,953.002,930.363.61%1,038,000
Feb 16, 20262,409.002,889.002,408.002,850.002,828.1522.74%2,595,500
Feb 13, 20262,322.002,322.002,322.002,322.002,304.2020.81%70,500
Feb 12, 20261,922.001,922.001,922.001,922.001,907.2726.28%36,700
Feb 10, 20261,495.001,563.001,493.001,522.001,510.334.89%421,700
Feb 9, 20261,477.001,486.001,426.001,451.001,439.88-0.14%177,500
Feb 6, 20261,475.001,485.001,427.001,453.001,441.86-2.15%171,000
Feb 5, 20261,459.001,517.001,453.001,485.001,473.62-139,900
Feb 4, 20261,540.001,540.001,456.001,485.001,473.62-3.57%202,900
Feb 3, 20261,536.001,573.001,507.001,540.001,528.192.39%212,400
Feb 2, 20261,643.001,643.001,491.001,504.001,492.47-8.85%396,100
Jan 30, 20261,679.001,713.001,621.001,650.001,637.35-0.54%252,000
Jan 29, 20261,744.001,759.001,576.001,659.001,646.28-2.98%630,000
Jan 28, 20261,751.001,753.001,661.001,710.001,696.89-2.68%255,000
Jan 27, 20261,783.001,790.001,696.001,757.001,743.53-1.35%323,200
Jan 26, 20261,766.001,852.001,760.001,781.001,767.35-2.62%240,100
Jan 23, 20261,883.001,910.001,791.001,829.001,814.98-1.40%477,000
Jan 22, 20261,797.001,915.001,712.001,855.001,840.789.83%813,800
Jan 21, 20261,590.001,716.001,571.001,689.001,676.053.94%186,500
Jan 20, 20261,670.001,695.001,625.001,625.001,612.54-1.69%116,300
Jan 19, 20261,665.001,667.001,613.001,653.001,640.33-1.55%106,600
Jan 16, 20261,677.001,681.001,606.001,679.001,666.131.76%102,500
Jan 15, 20261,641.001,672.001,618.001,650.001,637.350.55%169,400
Jan 14, 20261,585.001,645.001,555.001,641.001,628.424.26%122,000
Jan 13, 20261,585.001,588.001,539.001,574.001,561.931.42%147,000
Jan 9, 20261,542.001,560.001,494.001,552.001,540.101.97%124,400
Jan 8, 20261,537.001,587.001,507.001,522.001,510.33-2.62%224,500
Jan 7, 20261,484.001,594.001,472.001,563.001,551.025.97%280,300
Jan 6, 20261,498.001,520.001,459.001,475.001,463.69-0.34%119,200
Jan 5, 20261,485.001,525.001,465.001,480.001,468.651.72%196,600
Dec 30, 20251,474.001,474.001,439.001,455.001,443.85-2.35%137,300
Dec 29, 20251,482.001,504.001,452.001,490.001,478.581.57%135,200
Dec 26, 20251,515.001,527.001,444.001,467.001,455.75-3.17%313,300
Dec 25, 20251,376.001,550.001,368.001,515.001,503.3910.50%548,800
Dec 24, 20251,357.001,375.001,345.001,371.001,360.490.59%71,300
Dec 23, 20251,363.001,370.001,330.001,363.001,352.551.11%81,900
Dec 22, 20251,330.001,365.001,318.001,348.001,337.671.74%151,800
Dec 19, 20251,299.001,332.001,277.001,325.001,314.841.30%63,500
Dec 18, 20251,293.001,326.001,269.001,308.001,297.971.00%59,500
Dec 17, 20251,261.001,300.001,241.001,295.001,285.072.78%78,200
Dec 16, 20251,319.001,319.001,245.001,260.001,250.34-3.37%114,700
Dec 15, 20251,300.001,322.001,275.001,304.001,294.00-1.73%102,300
Dec 12, 20251,350.001,355.001,309.001,327.001,316.83-1.34%125,200
Dec 11, 20251,293.001,430.001,275.001,345.001,334.694.18%851,200
Dec 10, 20251,309.001,330.001,286.001,291.001,281.10-0.23%67,100
Dec 9, 20251,300.001,329.001,281.001,294.001,284.08-1.52%81,700
Dec 8, 20251,304.001,328.001,271.001,314.001,303.935.63%204,000
Dec 5, 20251,290.001,300.001,240.001,244.001,234.46-4.67%165,500
Dec 4, 20251,301.001,325.001,282.001,305.001,295.000.31%115,900
Dec 3, 20251,303.001,313.001,254.001,301.001,291.030.77%135,100
Dec 2, 20251,340.001,356.001,255.001,291.001,281.10-3.44%257,000
Dec 1, 20251,390.001,394.001,271.001,337.001,326.7513.31%859,200