Skip to main content
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,160.00
-9.00 (-0.41%)
At close: Mar 9, 2026

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,206.002,223.002,148.002,169.002,169.00-3.26%54,100
Mar 5, 20262,237.002,292.002,224.002,242.002,242.001.68%56,900
Mar 4, 20262,234.002,271.002,162.002,205.002,205.00-3.46%62,000
Mar 3, 20262,312.002,330.002,270.002,284.002,284.00-2.68%70,400
Mar 2, 20262,345.002,365.002,280.002,347.002,347.00-51,200
Feb 27, 20262,339.002,362.002,301.002,347.002,347.001.73%72,300
Feb 26, 20262,343.002,343.002,301.002,307.002,307.00-0.17%46,900
Feb 25, 20262,354.002,354.002,291.002,311.002,311.00-0.90%50,600
Feb 24, 20262,327.002,362.002,262.002,332.002,332.001.61%53,900
Feb 20, 20262,334.002,335.002,276.002,295.002,295.00-3.16%44,200
Feb 19, 20262,344.002,371.002,327.002,370.002,370.001.11%38,200
Feb 18, 20262,331.002,376.002,322.002,344.002,344.002.27%42,700
Feb 17, 20262,289.002,331.002,264.002,292.002,292.000.97%33,000
Feb 16, 20262,274.002,323.002,251.002,270.002,270.000.18%44,500
Feb 13, 20262,365.002,385.002,251.002,266.002,266.00-4.02%37,000
Feb 12, 20262,230.002,397.002,230.002,361.002,361.00-0.80%70,700
Feb 10, 20262,299.002,380.002,299.002,380.002,380.004.52%55,000
Feb 9, 20262,281.002,285.002,247.002,277.002,277.002.06%44,600
Feb 6, 20262,221.002,265.002,205.002,231.002,231.000.27%41,500
Feb 5, 20262,219.002,250.002,215.002,225.002,225.001.18%42,500
Feb 4, 20262,186.002,216.002,169.002,199.002,199.001.01%31,300
Feb 3, 20262,141.002,200.002,140.002,177.002,177.002.25%34,600
Feb 2, 20262,198.002,207.002,129.002,129.002,129.00-1.93%34,500
Jan 30, 20262,163.002,194.002,159.002,171.002,171.00-0.18%30,700
Jan 29, 20262,167.002,193.002,130.002,175.002,175.000.09%35,100
Jan 28, 20262,189.002,197.002,152.002,173.002,173.00-0.73%26,800
Jan 27, 20262,194.002,194.002,161.002,189.002,189.00-1.00%34,900
Jan 26, 20262,227.002,240.002,199.002,211.002,211.00-1.12%37,700
Jan 23, 20262,227.002,265.002,227.002,236.002,236.00-0.09%21,500
Jan 22, 20262,217.002,240.002,200.002,238.002,238.000.40%16,100
Jan 21, 20262,212.002,229.002,190.002,229.002,229.000.77%24,800
Jan 20, 20262,222.002,232.002,193.002,212.002,212.00-0.85%25,700
Jan 19, 20262,226.002,251.002,224.002,231.002,231.000.22%22,300
Jan 16, 20262,200.002,227.002,199.002,226.002,226.00-0.09%24,900
Jan 15, 20262,225.002,231.002,208.002,228.002,228.000.09%24,600
Jan 14, 20262,205.002,246.002,205.002,226.002,226.00-0.09%30,500
Jan 13, 20262,212.002,241.002,195.002,228.002,228.001.32%28,400
Jan 9, 20262,205.002,234.002,185.002,199.002,199.00-0.45%31,700
Jan 8, 20262,200.002,222.002,200.002,209.002,209.000.27%25,200
Jan 7, 20262,258.002,270.002,203.002,203.002,203.00-4.05%42,100
Jan 6, 20262,230.002,315.002,230.002,296.002,296.003.89%38,600
Jan 5, 20262,204.002,227.002,200.002,210.002,210.000.36%20,000
Dec 30, 20252,220.002,235.002,196.002,202.002,202.00-0.68%35,000
Dec 29, 20252,179.002,217.002,170.002,217.002,217.001.74%37,700
Dec 26, 20252,191.002,193.002,169.002,179.002,179.000.69%19,800
Dec 25, 20252,169.002,172.002,150.002,164.002,164.000.32%13,000
Dec 24, 20252,179.002,184.002,152.002,157.002,157.00-1.01%17,000
Dec 23, 20252,152.002,187.002,152.002,179.002,179.001.73%31,000
Dec 22, 20252,157.002,157.002,117.002,142.002,142.000.75%27,500
Dec 19, 20252,127.002,147.002,113.002,126.002,126.00-1.48%46,700
Dec 18, 20252,099.002,162.002,085.002,158.002,158.003.80%36,700
Dec 17, 20252,123.002,123.002,056.002,079.002,079.00-1.89%35,800
Dec 16, 20252,106.002,138.002,096.002,119.002,119.000.52%50,900
Dec 15, 20252,119.002,122.002,096.002,108.002,108.00-0.52%38,600
Dec 12, 20252,144.002,147.002,108.002,119.002,119.000.43%62,500
Dec 11, 20252,090.002,119.002,077.002,110.002,110.001.05%44,400
Dec 10, 20252,120.002,136.002,075.002,088.002,088.00-0.90%33,000
Dec 9, 20252,097.002,126.002,093.002,107.002,107.001.06%38,100
Dec 8, 20252,130.002,149.002,081.002,085.002,085.00-0.71%20,300
Dec 5, 20252,115.002,123.002,073.002,100.002,100.00-2.19%43,200
Dec 4, 20252,143.002,181.002,132.002,147.002,147.00-0.83%34,700
Dec 3, 20252,167.002,177.002,150.002,165.002,165.000.09%31,300
Dec 2, 20252,255.002,281.002,162.002,163.002,163.00-5.13%57,300
Dec 1, 20252,297.002,297.002,241.002,280.002,280.00-1.43%37,400
Nov 28, 20252,308.002,332.002,290.002,313.002,313.000.70%26,000
Nov 27, 20252,220.002,299.002,220.002,297.002,297.003.98%44,100
Nov 26, 20252,196.002,226.002,179.002,209.002,209.001.70%27,500
Nov 25, 20252,196.002,200.002,157.002,172.002,172.00-0.09%48,500
Nov 21, 20252,197.002,235.002,174.002,174.002,174.00-0.41%129,700
Nov 20, 20252,195.002,216.002,170.002,183.002,183.001.77%30,500
Nov 19, 20252,150.002,170.002,130.002,145.002,145.00-0.23%31,600
Nov 18, 20252,200.002,201.002,141.002,150.002,150.00-2.32%26,300
Nov 17, 20252,232.002,243.002,201.002,201.002,201.00-1.74%32,400
Nov 14, 20252,256.002,278.002,211.002,240.002,240.00-0.67%32,100
Nov 13, 20252,271.002,308.002,227.002,255.002,255.000.36%32,500
Nov 12, 20252,236.002,328.002,234.002,247.002,247.001.54%54,600
Nov 11, 20252,200.002,222.002,146.002,213.002,213.002.60%44,300
Nov 10, 20252,121.002,220.002,121.002,157.002,157.00-0.64%51,000
Nov 7, 20252,150.002,171.002,128.002,171.002,171.001.16%29,100
Nov 6, 20252,138.002,169.002,120.002,146.002,146.001.80%29,000
Nov 5, 20252,106.002,134.002,073.002,108.002,108.00-0.89%34,500
Nov 4, 20252,095.002,143.002,091.002,127.002,127.000.90%24,700
Oct 31, 20252,106.002,125.002,056.002,108.002,108.001.10%58,200
Oct 30, 20252,118.002,129.002,085.002,085.002,085.00-1.18%62,500
Oct 29, 20252,193.002,193.002,110.002,110.002,110.00-3.78%30,200
Oct 28, 20252,292.002,305.002,193.002,193.002,193.00-5.76%37,600
Oct 27, 20252,334.002,346.002,321.002,327.002,327.000.95%25,900
Oct 24, 20252,300.002,317.002,298.002,305.002,305.000.48%16,600
Oct 23, 20252,265.002,317.002,259.002,294.002,294.001.28%27,900
Oct 22, 20252,265.002,279.002,247.002,265.002,265.000.62%24,900
Oct 21, 20252,240.002,268.002,235.002,251.002,251.000.13%24,100
Oct 20, 20252,230.002,248.002,214.002,248.002,248.001.81%16,400
Oct 17, 20252,237.002,237.002,205.002,208.002,208.00-1.30%20,300
Oct 16, 20252,233.002,265.002,220.002,237.002,237.00-0.22%31,800
Oct 15, 20252,192.002,250.002,192.002,242.002,242.003.37%20,100
Oct 14, 20252,163.002,205.002,148.002,169.002,169.00-1.27%30,600
Oct 10, 20252,231.002,231.002,180.002,197.002,197.00-3.13%32,800
Oct 9, 20252,244.002,274.002,242.002,268.002,268.001.07%24,300
Oct 8, 20252,246.002,291.002,233.002,244.002,244.00-0.58%27,700
Oct 7, 20252,260.002,285.002,257.002,257.002,257.00-0.13%24,300