Mikuni Corporation (TYO:7247)
Japan
· Delayed Price · Currency is JPY 358.00
+4.00 (1.13%)
Apr 30, 2026, 11:24 AM JST
Mikuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 358.00 | 360.00 | 343.00 | 354.00 | 354.00 | -7.33% | 403,500 |
| Apr 27, 2026 | 387.00 | 389.00 | 382.00 | 382.00 | 382.00 | -1.80% | 86,100 |
| Apr 24, 2026 | 393.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.77% | 116,600 |
| Apr 23, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.51% | 124,000 |
| Apr 22, 2026 | 401.00 | 401.00 | 395.00 | 398.00 | 398.00 | -1.00% | 46,500 |
| Apr 21, 2026 | 407.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.74% | 44,900 |
| Apr 20, 2026 | 405.00 | 410.00 | 404.00 | 405.00 | 405.00 | 0.50% | 46,900 |
| Apr 17, 2026 | 400.00 | 404.00 | 395.00 | 403.00 | 403.00 | 1.00% | 82,100 |
| Apr 16, 2026 | 399.00 | 403.00 | 397.00 | 399.00 | 399.00 | 0.25% | 61,400 |
| Apr 15, 2026 | 398.00 | 399.00 | 395.00 | 398.00 | 398.00 | 1.02% | 124,100 |
| Apr 14, 2026 | 395.00 | 399.00 | 392.00 | 394.00 | 394.00 | 0.51% | 75,400 |
| Apr 13, 2026 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.75% | 72,400 |
| Apr 10, 2026 | 404.00 | 405.00 | 399.00 | 399.00 | 399.00 | -1.24% | 84,700 |
| Apr 9, 2026 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.49% | 46,900 |
| Apr 8, 2026 | 407.00 | 409.00 | 403.00 | 406.00 | 406.00 | 1.00% | 81,100 |
| Apr 7, 2026 | 405.00 | 407.00 | 399.00 | 402.00 | 402.00 | -0.25% | 66,500 |
| Apr 6, 2026 | 401.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.50% | 49,500 |
| Apr 3, 2026 | 401.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.74% | 72,500 |
| Apr 2, 2026 | 401.00 | 407.00 | 397.00 | 404.00 | 404.00 | 1.25% | 130,000 |
| Apr 1, 2026 | 391.00 | 402.00 | 387.00 | 399.00 | 399.00 | 5.84% | 186,500 |
| Mar 31, 2026 | 386.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.58% | 110,300 |
| Mar 30, 2026 | 384.00 | 388.00 | 379.00 | 387.00 | 387.00 | -4.44% | 143,700 |
| Mar 27, 2026 | 403.00 | 406.00 | 400.00 | 405.00 | 397.00 | 0.50% | 52,700 |
| Mar 26, 2026 | 404.00 | 408.00 | 401.00 | 403.00 | 395.04 | -1.23% | 114,800 |
| Mar 25, 2026 | 403.00 | 410.00 | 400.00 | 408.00 | 399.94 | 3.29% | 67,000 |
| Mar 24, 2026 | 398.00 | 399.00 | 393.00 | 395.00 | 387.20 | 1.80% | 114,200 |
| Mar 23, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 380.34 | -4.90% | 157,100 |
| Mar 19, 2026 | 412.00 | 412.00 | 404.00 | 408.00 | 399.94 | -1.92% | 111,200 |
| Mar 18, 2026 | 408.00 | 416.00 | 408.00 | 416.00 | 407.78 | 2.97% | 63,900 |
| Mar 17, 2026 | 405.00 | 409.00 | 404.00 | 404.00 | 396.02 | - | 32,100 |
| Mar 16, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 396.02 | - | 91,800 |
| Mar 13, 2026 | 410.00 | 410.00 | 401.00 | 404.00 | 396.02 | -1.70% | 94,600 |
| Mar 12, 2026 | 413.00 | 414.00 | 408.00 | 411.00 | 402.88 | -0.72% | 93,500 |
| Mar 11, 2026 | 412.00 | 417.00 | 411.00 | 414.00 | 405.82 | 1.47% | 92,500 |
| Mar 10, 2026 | 404.00 | 409.00 | 400.00 | 408.00 | 399.94 | 2.51% | 74,700 |
| Mar 9, 2026 | 386.00 | 398.00 | 384.00 | 398.00 | 390.14 | -1.97% | 236,000 |
| Mar 6, 2026 | 404.00 | 407.00 | 399.00 | 406.00 | 397.98 | -1.22% | 112,700 |
| Mar 5, 2026 | 398.00 | 411.00 | 397.00 | 411.00 | 402.88 | 6.48% | 143,600 |
| Mar 4, 2026 | 393.00 | 397.00 | 376.00 | 386.00 | 378.38 | -5.39% | 348,100 |
| Mar 3, 2026 | 420.00 | 420.00 | 406.00 | 408.00 | 399.94 | -3.32% | 146,500 |
| Mar 2, 2026 | 429.00 | 429.00 | 418.00 | 422.00 | 413.66 | -2.99% | 97,900 |
| Feb 27, 2026 | 426.00 | 435.00 | 425.00 | 435.00 | 426.41 | 1.40% | 59,700 |
| Feb 26, 2026 | 429.00 | 429.00 | 425.00 | 429.00 | 420.53 | 0.94% | 49,600 |
| Feb 25, 2026 | 428.00 | 429.00 | 424.00 | 425.00 | 416.60 | -0.23% | 62,500 |
| Feb 24, 2026 | 424.00 | 428.00 | 418.00 | 426.00 | 417.59 | 0.71% | 58,700 |
| Feb 20, 2026 | 428.00 | 428.00 | 419.00 | 423.00 | 414.64 | -1.40% | 92,800 |
| Feb 19, 2026 | 428.00 | 429.00 | 423.00 | 429.00 | 420.53 | 0.94% | 100,700 |
| Feb 18, 2026 | 418.00 | 427.00 | 418.00 | 425.00 | 416.60 | 1.19% | 127,500 |
| Feb 17, 2026 | 419.00 | 425.00 | 416.00 | 420.00 | 411.70 | 0.24% | 109,500 |
| Feb 16, 2026 | 421.00 | 425.00 | 418.00 | 419.00 | 410.72 | -0.48% | 98,500 |
| Feb 13, 2026 | 422.00 | 424.00 | 416.00 | 421.00 | 412.68 | -0.94% | 113,200 |
| Feb 12, 2026 | 424.00 | 428.00 | 423.00 | 425.00 | 416.60 | 0.24% | 135,500 |
| Feb 10, 2026 | 412.00 | 428.00 | 412.00 | 424.00 | 415.62 | 4.95% | 493,100 |
| Feb 9, 2026 | 406.00 | 409.00 | 401.00 | 404.00 | 396.02 | 1.00% | 207,200 |
| Feb 6, 2026 | 399.00 | 401.00 | 393.00 | 400.00 | 392.10 | 0.25% | 71,100 |
| Feb 5, 2026 | 401.00 | 403.00 | 398.00 | 399.00 | 391.12 | -0.50% | 43,500 |
| Feb 4, 2026 | 389.00 | 402.00 | 386.00 | 401.00 | 393.08 | 3.62% | 127,200 |
| Feb 3, 2026 | 390.00 | 390.00 | 386.00 | 387.00 | 379.36 | 1.04% | 47,200 |
| Feb 2, 2026 | 391.00 | 391.00 | 380.00 | 383.00 | 375.43 | -1.03% | 119,900 |
| Jan 30, 2026 | 382.00 | 387.00 | 381.00 | 387.00 | 379.36 | 1.31% | 81,300 |
| Jan 29, 2026 | 381.00 | 383.00 | 377.00 | 382.00 | 374.45 | 0.53% | 59,000 |
| Jan 28, 2026 | 381.00 | 381.00 | 378.00 | 380.00 | 372.49 | -0.78% | 70,000 |
| Jan 27, 2026 | 386.00 | 386.00 | 383.00 | 383.00 | 375.43 | -1.29% | 34,700 |
| Jan 26, 2026 | 390.00 | 390.00 | 383.00 | 388.00 | 380.34 | -1.77% | 87,500 |
| Jan 23, 2026 | 400.00 | 400.00 | 389.00 | 395.00 | 387.20 | -1.25% | 93,900 |
| Jan 22, 2026 | 399.00 | 401.00 | 397.00 | 400.00 | 392.10 | 1.27% | 68,100 |
| Jan 21, 2026 | 395.00 | 397.00 | 390.00 | 395.00 | 387.20 | -1.25% | 55,800 |
| Jan 20, 2026 | 403.00 | 403.00 | 398.00 | 400.00 | 392.10 | -0.50% | 59,300 |
| Jan 19, 2026 | 403.00 | 404.00 | 397.00 | 402.00 | 394.06 | -0.25% | 82,700 |
| Jan 16, 2026 | 398.00 | 403.00 | 396.00 | 403.00 | 395.04 | 1.00% | 165,500 |
| Jan 15, 2026 | 393.00 | 399.00 | 391.00 | 399.00 | 391.12 | 1.53% | 88,500 |
| Jan 14, 2026 | 387.00 | 397.00 | 387.00 | 393.00 | 385.24 | 1.81% | 182,100 |
| Jan 13, 2026 | 389.00 | 390.00 | 379.00 | 386.00 | 378.38 | 4.04% | 228,000 |
| Jan 9, 2026 | 364.00 | 372.00 | 364.00 | 371.00 | 363.67 | 2.20% | 58,100 |
| Jan 8, 2026 | 365.00 | 366.00 | 363.00 | 363.00 | 355.83 | -0.55% | 28,700 |
| Jan 7, 2026 | 364.00 | 367.00 | 364.00 | 365.00 | 357.79 | 0.83% | 48,500 |
| Jan 6, 2026 | 363.00 | 365.00 | 362.00 | 362.00 | 354.85 | - | 38,400 |
| Jan 5, 2026 | 357.00 | 363.00 | 357.00 | 362.00 | 354.85 | 1.69% | 70,900 |
| Dec 30, 2025 | 354.00 | 360.00 | 354.00 | 356.00 | 348.97 | 0.85% | 41,600 |
| Dec 29, 2025 | 357.00 | 357.00 | 353.00 | 353.00 | 346.03 | 0.28% | 55,700 |
| Dec 26, 2025 | 348.00 | 353.00 | 347.00 | 352.00 | 345.05 | -1.12% | 196,100 |
| Dec 25, 2025 | 358.00 | 358.00 | 354.00 | 356.00 | 348.97 | -0.56% | 86,800 |
| Dec 24, 2025 | 364.00 | 364.00 | 357.00 | 358.00 | 350.93 | -0.28% | 44,500 |
| Dec 23, 2025 | 358.00 | 362.00 | 354.00 | 359.00 | 351.91 | 1.13% | 132,500 |
| Dec 22, 2025 | 357.00 | 357.00 | 354.00 | 355.00 | 347.99 | -0.56% | 74,100 |
| Dec 19, 2025 | 356.00 | 357.00 | 352.00 | 357.00 | 349.95 | 0.85% | 41,800 |
| Dec 18, 2025 | 353.00 | 356.00 | 352.00 | 354.00 | 347.01 | 0.28% | 18,900 |
| Dec 17, 2025 | 350.00 | 355.00 | 349.00 | 353.00 | 346.03 | 0.28% | 58,100 |
| Dec 16, 2025 | 356.00 | 356.00 | 350.00 | 352.00 | 345.05 | -0.56% | 51,900 |
| Dec 15, 2025 | 356.00 | 356.00 | 352.00 | 354.00 | 347.01 | -0.84% | 46,200 |
| Dec 12, 2025 | 352.00 | 357.00 | 352.00 | 357.00 | 349.95 | 1.71% | 32,400 |
| Dec 11, 2025 | 357.00 | 357.00 | 350.00 | 351.00 | 344.07 | -1.13% | 39,700 |
| Dec 10, 2025 | 353.00 | 355.00 | 349.00 | 355.00 | 347.99 | 1.72% | 59,600 |
| Dec 9, 2025 | 353.00 | 353.00 | 349.00 | 349.00 | 342.11 | - | 49,100 |
| Dec 8, 2025 | 351.00 | 351.00 | 348.00 | 349.00 | 342.11 | 0.29% | 43,900 |
| Dec 5, 2025 | 349.00 | 352.00 | 347.00 | 348.00 | 341.13 | -1.42% | 49,700 |
| Dec 4, 2025 | 345.00 | 353.00 | 345.00 | 353.00 | 346.03 | 2.02% | 109,900 |
| Dec 3, 2025 | 349.00 | 349.00 | 345.00 | 346.00 | 339.17 | -0.57% | 38,300 |
| Dec 2, 2025 | 353.00 | 353.00 | 346.00 | 348.00 | 341.13 | -1.42% | 26,800 |
| Dec 1, 2025 | 360.00 | 360.00 | 344.00 | 353.00 | 346.03 | -1.40% | 71,300 |