Skip to main content
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,100.00
-47.00 (-2.19%)
At close: Dec 5, 2025

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,216.002,261.002,211.002,260.002,260.002.68%26,900
Oct 3, 20252,190.002,219.002,164.002,201.002,201.001.62%19,000
Oct 2, 20252,215.002,242.002,156.002,166.002,166.00-3.00%31,700
Oct 1, 20252,281.002,327.002,226.002,233.002,233.00-2.83%37,300
Sep 30, 20252,292.002,330.002,292.002,298.002,298.00-0.35%30,300
Sep 29, 20252,308.002,320.002,251.002,306.002,306.00-0.90%23,400
Sep 26, 20252,326.002,346.002,301.002,327.002,327.001.39%48,500
Sep 25, 20252,280.002,317.002,280.002,295.002,295.001.68%29,800
Sep 24, 20252,272.002,284.002,226.002,257.002,257.00-0.09%26,600
Sep 22, 20252,271.002,294.002,219.002,259.002,259.00-0.53%25,600
Sep 19, 20252,246.002,279.002,246.002,271.002,271.001.11%45,600
Sep 18, 20252,237.002,260.002,210.002,246.002,246.000.40%22,800
Sep 17, 20252,284.002,284.002,230.002,237.002,237.00-2.06%27,300
Sep 16, 20252,271.002,318.002,270.002,284.002,284.000.13%19,200
Sep 12, 20252,346.002,368.002,281.002,281.002,281.00-1.64%47,500
Sep 11, 20252,264.002,319.002,264.002,319.002,319.002.43%27,900
Sep 10, 20252,246.002,278.002,245.002,264.002,264.001.25%28,000
Sep 9, 20252,231.002,243.002,210.002,236.002,236.001.59%26,500
Sep 8, 20252,146.002,206.002,146.002,201.002,201.002.04%34,300
Sep 5, 20252,201.002,201.002,132.002,157.002,157.00-2.40%26,800
Sep 4, 20252,179.002,226.002,141.002,210.002,210.001.42%35,700
Sep 3, 20252,139.002,199.002,139.002,179.002,179.001.87%42,100
Sep 2, 20252,149.002,168.002,139.002,139.002,139.000.85%23,100
Sep 1, 20252,142.002,182.002,116.002,121.002,121.00-1.71%20,600
Aug 29, 20252,103.002,183.002,095.002,158.002,158.002.37%32,500
Aug 28, 20252,114.002,139.002,108.002,108.002,108.00-0.52%14,400
Aug 27, 20252,120.002,146.002,115.002,119.002,119.00-0.98%20,400
Aug 26, 20252,101.002,146.002,066.002,140.002,140.001.71%61,500
Aug 25, 20252,168.002,170.002,104.002,104.002,104.00-2.95%27,200
Aug 22, 20252,184.002,184.002,153.002,168.002,168.00-0.50%22,300
Aug 21, 20252,189.002,208.002,164.002,179.002,179.00-0.05%26,600
Aug 20, 20252,157.002,200.002,140.002,180.002,180.001.02%39,400
Aug 19, 20252,209.002,210.002,158.002,158.002,158.00-2.31%36,300
Aug 18, 20252,240.002,259.002,198.002,209.002,209.00-2.82%53,000
Aug 15, 20252,274.002,290.002,247.002,273.002,273.000.04%32,000
Aug 14, 20252,265.002,275.002,229.002,272.002,272.00-0.53%32,600
Aug 13, 20252,287.002,330.002,234.002,284.002,284.00-0.91%56,000
Aug 12, 20252,540.002,540.002,272.002,305.002,305.000.66%128,300
Aug 8, 20252,268.002,298.002,255.002,290.002,290.001.24%55,100
Aug 7, 20252,224.002,285.002,217.002,262.002,262.002.54%49,300
Aug 6, 20252,137.002,210.002,137.002,206.002,206.003.62%47,600
Aug 5, 20252,100.002,143.002,096.002,129.002,129.001.57%41,000
Aug 4, 20252,119.002,143.002,094.002,096.002,096.00-2.51%47,500
Aug 1, 20252,152.002,200.002,150.002,150.002,150.000.61%39,200
Jul 31, 20252,119.002,186.002,119.002,137.002,137.000.61%29,800
Jul 30, 20252,107.002,159.002,107.002,124.002,124.000.19%34,600
Jul 29, 20252,118.002,159.002,108.002,120.002,120.00-0.47%37,100
Jul 28, 20252,210.002,225.002,114.002,130.002,130.00-3.27%59,500
Jul 25, 20252,217.002,229.002,190.002,202.002,202.000.69%53,500
Jul 24, 20252,226.002,237.002,184.002,187.002,187.00-1.31%60,200
Jul 23, 20252,206.002,216.002,164.002,216.002,216.000.54%74,600
Jul 22, 20252,156.002,228.002,156.002,204.002,204.001.57%57,800
Jul 18, 20252,178.002,211.002,158.002,170.002,170.000.46%42,900
Jul 17, 20252,163.002,195.002,151.002,160.002,160.000.33%35,900
Jul 16, 20252,185.002,209.002,135.002,153.002,153.00-0.65%51,900
Jul 15, 20252,138.002,184.002,137.002,167.002,167.000.88%49,400
Jul 14, 20252,139.002,158.002,124.002,148.002,148.001.03%37,400
Jul 11, 20252,100.002,142.002,100.002,126.002,126.002.31%47,700
Jul 10, 20252,108.002,127.002,077.002,078.002,078.00-0.95%71,600