Miroku Corporation (TYO:7983)
Japan
· Delayed Price · Currency is JPY 1,143.00
+3.00 (0.26%)
Apr 28, 2026, 3:19 PM JST
Miroku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,125.00 | 1,145.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.26% | 3,900 |
| Apr 27, 2026 | 1,139.00 | 1,154.00 | 1,139.00 | 1,140.00 | 1,135.00 | 0.09% | 2,300 |
| Apr 24, 2026 | 1,140.00 | 1,148.00 | 1,137.00 | 1,139.00 | 1,134.00 | 0.35% | 1,500 |
| Apr 23, 2026 | 1,135.00 | 1,135.00 | 1,131.00 | 1,135.00 | 1,130.02 | - | 800 |
| Apr 22, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,135.00 | 1,130.02 | 0.80% | 3,400 |
| Apr 21, 2026 | 1,131.00 | 1,131.00 | 1,126.00 | 1,126.00 | 1,121.06 | -0.62% | 900 |
| Apr 20, 2026 | 1,135.00 | 1,135.00 | 1,130.00 | 1,133.00 | 1,128.03 | -0.18% | 1,000 |
| Apr 17, 2026 | 1,126.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,130.02 | 0.44% | 1,400 |
| Apr 16, 2026 | 1,126.00 | 1,140.00 | 1,126.00 | 1,130.00 | 1,125.04 | -1.40% | 9,000 |
| Apr 15, 2026 | 1,157.00 | 1,157.00 | 1,146.00 | 1,146.00 | 1,140.97 | -0.26% | 700 |
| Apr 14, 2026 | 1,150.00 | 1,153.00 | 1,149.00 | 1,149.00 | 1,143.96 | -2.21% | 700 |
| Apr 13, 2026 | 1,164.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,169.85 | 0.95% | 500 |
| Apr 10, 2026 | 1,153.00 | 1,175.00 | 1,153.00 | 1,164.00 | 1,158.89 | -1.61% | 11,100 |
| Apr 9, 2026 | 1,150.00 | 1,186.00 | 1,141.00 | 1,183.00 | 1,177.81 | 0.94% | 3,300 |
| Apr 8, 2026 | 1,183.00 | 1,190.00 | 1,172.00 | 1,172.00 | 1,166.86 | -0.93% | 1,300 |
| Apr 7, 2026 | 1,170.00 | 1,186.00 | 1,169.00 | 1,183.00 | 1,177.81 | 0.94% | 1,600 |
| Apr 6, 2026 | 1,163.00 | 1,185.00 | 1,151.00 | 1,172.00 | 1,166.86 | 1.21% | 5,400 |
| Apr 3, 2026 | 1,173.00 | 1,173.00 | 1,158.00 | 1,158.00 | 1,152.92 | -0.17% | 1,400 |
| Apr 2, 2026 | 1,175.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,154.91 | 0.87% | 3,700 |
| Apr 1, 2026 | 1,125.00 | 1,162.00 | 1,125.00 | 1,150.00 | 1,144.96 | 2.77% | 1,500 |
| Mar 31, 2026 | 1,113.00 | 1,170.00 | 1,113.00 | 1,119.00 | 1,114.09 | -2.10% | 4,400 |
| Mar 30, 2026 | 1,144.00 | 1,144.00 | 1,101.00 | 1,143.00 | 1,137.99 | -3.38% | 3,600 |
| Mar 27, 2026 | 1,167.00 | 1,217.00 | 1,150.00 | 1,183.00 | 1,177.81 | 1.20% | 16,200 |
| Mar 26, 2026 | 1,128.00 | 1,170.00 | 1,128.00 | 1,169.00 | 1,163.87 | 2.63% | 4,900 |
| Mar 25, 2026 | 1,139.00 | 1,139.00 | 1,138.00 | 1,139.00 | 1,134.00 | 1.88% | 700 |
| Mar 24, 2026 | 1,098.00 | 1,118.00 | 1,098.00 | 1,118.00 | 1,113.10 | - | 800 |
| Mar 23, 2026 | 1,097.00 | 1,118.00 | 1,097.00 | 1,118.00 | 1,113.10 | -0.36% | 1,200 |
| Mar 19, 2026 | 1,118.00 | 1,122.00 | 1,118.00 | 1,122.00 | 1,117.08 | 0.18% | 700 |
| Mar 18, 2026 | 1,122.00 | 1,127.00 | 1,119.00 | 1,120.00 | 1,115.09 | 0.18% | 1,500 |
| Mar 17, 2026 | 1,114.00 | 1,133.00 | 1,114.00 | 1,118.00 | 1,113.10 | 0.27% | 400 |
| Mar 16, 2026 | 1,124.00 | 1,149.00 | 1,105.00 | 1,115.00 | 1,110.11 | -4.21% | 5,200 |
| Mar 13, 2026 | 1,138.00 | 1,167.00 | 1,131.00 | 1,164.00 | 1,158.89 | 2.83% | 4,300 |
| Mar 12, 2026 | 1,144.00 | 1,144.00 | 1,132.00 | 1,132.00 | 1,127.04 | -1.05% | 1,600 |
| Mar 11, 2026 | 1,145.00 | 1,145.00 | 1,139.00 | 1,144.00 | 1,138.98 | - | 1,000 |
| Mar 10, 2026 | 1,144.00 | 1,144.00 | 1,132.00 | 1,144.00 | 1,138.98 | 1.69% | 1,000 |
| Mar 9, 2026 | 1,135.00 | 1,156.00 | 1,121.00 | 1,125.00 | 1,120.07 | -2.26% | 4,800 |
| Mar 6, 2026 | 1,149.00 | 1,159.00 | 1,141.00 | 1,151.00 | 1,145.95 | -0.26% | 1,000 |
| Mar 5, 2026 | 1,144.00 | 1,154.00 | 1,138.00 | 1,154.00 | 1,148.94 | 1.50% | 600 |
| Mar 4, 2026 | 1,152.00 | 1,154.00 | 1,132.00 | 1,137.00 | 1,132.01 | -1.39% | 6,200 |
| Mar 3, 2026 | 1,154.00 | 1,154.00 | 1,150.00 | 1,153.00 | 1,147.94 | -0.26% | 2,600 |
| Mar 2, 2026 | 1,162.00 | 1,162.00 | 1,156.00 | 1,156.00 | 1,150.93 | -0.94% | 1,900 |
| Feb 27, 2026 | 1,180.00 | 1,180.00 | 1,164.00 | 1,167.00 | 1,161.88 | -0.34% | 5,600 |
| Feb 26, 2026 | 1,168.00 | 1,177.00 | 1,168.00 | 1,171.00 | 1,165.86 | 0.26% | 5,400 |
| Feb 25, 2026 | 1,170.00 | 1,175.00 | 1,168.00 | 1,168.00 | 1,162.88 | - | 700 |
| Feb 24, 2026 | 1,177.00 | 1,177.00 | 1,161.00 | 1,168.00 | 1,162.88 | -0.93% | 2,800 |
| Feb 20, 2026 | 1,156.00 | 1,179.00 | 1,149.00 | 1,179.00 | 1,173.83 | 2.08% | 7,400 |
| Feb 19, 2026 | 1,155.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,149.93 | 0.09% | 1,100 |
| Feb 18, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,148.94 | 0.09% | 2,000 |
| Feb 17, 2026 | 1,150.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,147.94 | 0.26% | 900 |
| Feb 16, 2026 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,144.96 | 0.79% | 300 |
| Feb 13, 2026 | 1,149.00 | 1,149.00 | 1,135.00 | 1,141.00 | 1,136.00 | -0.70% | 2,500 |
| Feb 12, 2026 | 1,135.00 | 1,149.00 | 1,134.00 | 1,149.00 | 1,143.96 | 1.23% | 4,200 |
| Feb 10, 2026 | 1,130.00 | 1,140.00 | 1,129.00 | 1,135.00 | 1,130.02 | -0.09% | 2,500 |
| Feb 9, 2026 | 1,130.00 | 1,136.00 | 1,127.00 | 1,136.00 | 1,131.02 | 0.89% | 3,400 |
| Feb 6, 2026 | 1,130.00 | 1,130.00 | 1,123.00 | 1,126.00 | 1,121.06 | 0.36% | 900 |
| Feb 5, 2026 | 1,118.00 | 1,128.00 | 1,118.00 | 1,122.00 | 1,117.08 | 0.36% | 900 |
| Feb 4, 2026 | 1,121.00 | 1,132.00 | 1,109.00 | 1,118.00 | 1,113.10 | 0.81% | 2,400 |
| Feb 3, 2026 | 1,108.00 | 1,150.00 | 1,108.00 | 1,109.00 | 1,104.14 | 0.09% | 2,500 |
| Feb 2, 2026 | 1,108.00 | 1,109.00 | 1,102.00 | 1,108.00 | 1,103.14 | - | 4,600 |
| Jan 30, 2026 | 1,112.00 | 1,112.00 | 1,105.00 | 1,108.00 | 1,103.14 | -0.18% | 1,800 |
| Jan 29, 2026 | 1,135.00 | 1,135.00 | 1,102.00 | 1,110.00 | 1,105.13 | -0.98% | 3,800 |
| Jan 28, 2026 | 1,140.00 | 1,140.00 | 1,121.00 | 1,121.00 | 1,116.08 | -1.67% | 2,900 |
| Jan 27, 2026 | 1,128.00 | 1,140.00 | 1,128.00 | 1,140.00 | 1,135.00 | 1.15% | 1,400 |
| Jan 26, 2026 | 1,129.00 | 1,130.00 | 1,127.00 | 1,127.00 | 1,122.06 | -0.35% | 1,800 |
| Jan 23, 2026 | 1,140.00 | 1,151.00 | 1,130.00 | 1,131.00 | 1,126.04 | -0.79% | 3,100 |
| Jan 22, 2026 | 1,146.00 | 1,147.00 | 1,140.00 | 1,140.00 | 1,135.00 | 0.44% | 900 |
| Jan 21, 2026 | 1,142.00 | 1,142.00 | 1,135.00 | 1,135.00 | 1,130.02 | -1.56% | 1,400 |
| Jan 20, 2026 | 1,124.00 | 1,153.00 | 1,115.00 | 1,153.00 | 1,147.94 | 2.85% | 6,100 |
| Jan 19, 2026 | 1,128.00 | 1,130.00 | 1,112.00 | 1,121.00 | 1,116.08 | -0.62% | 6,200 |
| Jan 16, 2026 | 1,141.00 | 1,146.00 | 1,127.00 | 1,128.00 | 1,123.05 | -1.48% | 4,800 |
| Jan 15, 2026 | 1,150.00 | 1,156.00 | 1,135.00 | 1,145.00 | 1,139.98 | -0.52% | 7,100 |
| Jan 14, 2026 | 1,157.00 | 1,162.00 | 1,148.00 | 1,151.00 | 1,145.95 | -0.35% | 5,200 |
| Jan 13, 2026 | 1,150.00 | 1,157.00 | 1,148.00 | 1,155.00 | 1,149.93 | 0.26% | 6,000 |
| Jan 9, 2026 | 1,147.00 | 1,156.00 | 1,145.00 | 1,152.00 | 1,146.95 | 0.44% | 1,400 |
| Jan 8, 2026 | 1,150.00 | 1,151.00 | 1,147.00 | 1,147.00 | 1,141.97 | -0.26% | 4,100 |
| Jan 7, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,144.96 | -0.86% | 2,900 |
| Jan 6, 2026 | 1,165.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,154.91 | 0.78% | 1,800 |
| Jan 5, 2026 | 1,144.00 | 1,170.00 | 1,139.00 | 1,151.00 | 1,145.95 | 0.96% | 7,400 |
| Dec 30, 2025 | 1,146.00 | 1,146.00 | 1,140.00 | 1,140.00 | 1,135.00 | -0.52% | 2,200 |
| Dec 29, 2025 | 1,147.00 | 1,147.00 | 1,130.00 | 1,146.00 | 1,140.97 | 1.69% | 8,400 |
| Dec 26, 2025 | 1,123.00 | 1,127.00 | 1,106.00 | 1,127.00 | 1,122.06 | 0.54% | 15,300 |
| Dec 25, 2025 | 1,111.00 | 1,128.00 | 1,109.00 | 1,121.00 | 1,116.08 | 1.36% | 6,200 |
| Dec 24, 2025 | 1,097.00 | 1,112.00 | 1,085.00 | 1,106.00 | 1,101.15 | 0.73% | 13,600 |
| Dec 23, 2025 | 1,113.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,093.18 | -1.26% | 8,000 |
| Dec 22, 2025 | 1,115.00 | 1,136.00 | 1,106.00 | 1,112.00 | 1,107.12 | 0.27% | 9,900 |
| Dec 19, 2025 | 1,090.00 | 1,117.00 | 1,090.00 | 1,109.00 | 1,104.14 | 1.28% | 5,400 |
| Dec 18, 2025 | 1,096.00 | 1,104.00 | 1,084.00 | 1,095.00 | 1,090.20 | -1.26% | 9,700 |
| Dec 17, 2025 | 1,115.00 | 1,115.00 | 1,092.00 | 1,109.00 | 1,104.14 | -0.72% | 25,500 |
| Dec 16, 2025 | 1,188.00 | 1,188.00 | 1,095.00 | 1,117.00 | 1,112.10 | -6.37% | 61,200 |
| Dec 15, 2025 | 1,205.00 | 1,232.00 | 1,193.00 | 1,193.00 | 1,187.77 | -1.00% | 22,900 |
| Dec 12, 2025 | 1,181.00 | 1,207.00 | 1,181.00 | 1,205.00 | 1,199.71 | 1.69% | 15,400 |
| Dec 11, 2025 | 1,199.00 | 1,199.00 | 1,175.00 | 1,185.00 | 1,179.80 | -0.08% | 25,900 |
| Dec 10, 2025 | 1,220.00 | 1,220.00 | 1,171.00 | 1,186.00 | 1,180.80 | -3.34% | 46,800 |
| Dec 9, 2025 | 1,283.00 | 1,293.00 | 1,223.00 | 1,227.00 | 1,221.62 | -12.36% | 97,000 |
| Dec 8, 2025 | 1,399.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,393.86 | 0.72% | 7,100 |
| Dec 5, 2025 | 1,406.00 | 1,415.00 | 1,379.00 | 1,390.00 | 1,383.90 | -1.14% | 8,900 |
| Dec 4, 2025 | 1,377.00 | 1,406.00 | 1,351.00 | 1,406.00 | 1,399.83 | 3.08% | 5,600 |
| Dec 3, 2025 | 1,403.00 | 1,403.00 | 1,345.00 | 1,364.00 | 1,358.02 | -2.78% | 11,700 |
| Dec 2, 2025 | 1,415.00 | 1,422.00 | 1,383.00 | 1,403.00 | 1,396.85 | 1.30% | 4,700 |
| Dec 1, 2025 | 1,449.00 | 1,449.00 | 1,377.00 | 1,385.00 | 1,378.93 | -5.40% | 14,800 |