Skip to main content
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,038.00
+45.00 (2.26%)
Apr 28, 2026, 3:30 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,988.002,038.001,988.002,038.002,038.002.26%56,400
Apr 27, 20262,030.002,030.001,988.001,993.001,993.00-1.82%50,900
Apr 24, 20262,071.002,080.002,027.002,030.002,030.00-1.98%40,000
Apr 23, 20262,062.002,078.002,048.002,071.002,071.00-0.29%47,500
Apr 22, 20262,112.002,117.002,077.002,077.002,077.00-1.89%44,200
Apr 21, 20262,132.002,138.002,107.002,117.002,117.000.43%33,800
Apr 20, 20262,200.002,200.002,108.002,108.002,108.00-2.95%41,600
Apr 17, 20262,209.002,226.002,171.002,172.002,172.00-1.81%28,100
Apr 16, 20262,257.002,257.002,211.002,212.002,212.00-1.03%28,100
Apr 15, 20262,241.002,268.002,229.002,235.002,235.00-0.27%31,600
Apr 14, 20262,262.002,273.002,222.002,241.002,241.00-0.75%35,600
Apr 13, 20262,309.002,309.002,245.002,258.002,258.00-0.22%50,100
Apr 10, 20262,370.002,382.002,253.002,263.002,263.00-3.50%47,300
Apr 9, 20262,406.002,427.002,323.002,345.002,345.00-2.41%43,600
Apr 8, 20262,497.002,501.002,403.002,403.002,403.00-2.28%50,400
Apr 7, 20262,492.002,492.002,453.002,459.002,459.00-0.04%22,500
Apr 6, 20262,479.002,497.002,460.002,460.002,460.00-0.77%27,500
Apr 3, 20262,454.002,479.002,439.002,479.002,479.001.02%24,200
Apr 2, 20262,454.002,487.002,440.002,454.002,454.00-0.49%33,100
Apr 1, 20262,430.002,466.002,426.002,466.002,466.003.05%67,300
Mar 31, 20262,381.002,447.002,381.002,393.002,393.00-0.25%51,000
Mar 30, 20262,251.002,402.002,251.002,399.002,399.00-0.21%82,400
Mar 27, 20262,362.002,411.002,362.002,404.002,338.001.82%101,300
Mar 26, 20262,356.002,375.002,313.002,361.002,296.180.25%49,000
Mar 25, 20262,356.002,370.002,342.002,355.002,290.353.56%79,600
Mar 24, 20262,282.002,292.002,248.002,274.002,211.571.56%44,500
Mar 23, 20262,217.002,243.002,205.002,239.002,177.53-1.24%63,400
Mar 19, 20262,284.002,316.002,267.002,267.002,204.76-2.20%87,200
Mar 18, 20262,289.002,330.002,289.002,318.002,254.362.39%48,100
Mar 17, 20262,238.002,281.002,238.002,264.002,201.841.48%37,700
Mar 16, 20262,215.002,260.002,201.002,231.002,169.750.72%56,600
Mar 13, 20262,189.002,239.002,189.002,215.002,154.19-0.36%49,000
Mar 12, 20262,227.002,234.002,195.002,223.002,161.970.14%46,000
Mar 11, 20262,223.002,258.002,215.002,220.002,159.05-32,300
Mar 10, 20262,186.002,251.002,160.002,220.002,159.052.78%53,100
Mar 9, 20262,069.002,169.002,062.002,160.002,100.70-0.41%59,400
Mar 6, 20262,206.002,223.002,148.002,169.002,109.45-3.26%54,100
Mar 5, 20262,237.002,292.002,224.002,242.002,180.451.68%56,900
Mar 4, 20262,234.002,271.002,162.002,205.002,144.46-3.46%62,000
Mar 3, 20262,312.002,330.002,270.002,284.002,221.29-2.68%70,400
Mar 2, 20262,345.002,365.002,280.002,347.002,282.56-51,200
Feb 27, 20262,339.002,362.002,301.002,347.002,282.561.73%72,300
Feb 26, 20262,343.002,343.002,301.002,307.002,243.66-0.17%46,900
Feb 25, 20262,354.002,354.002,291.002,311.002,247.55-0.90%50,600
Feb 24, 20262,327.002,362.002,262.002,332.002,267.981.61%53,900
Feb 20, 20262,334.002,335.002,276.002,295.002,231.99-3.16%44,200
Feb 19, 20262,344.002,371.002,327.002,370.002,304.931.11%38,200
Feb 18, 20262,331.002,376.002,322.002,344.002,279.652.27%42,700
Feb 17, 20262,289.002,331.002,264.002,292.002,229.070.97%33,000
Feb 16, 20262,274.002,323.002,251.002,270.002,207.680.18%44,500
Feb 13, 20262,365.002,385.002,251.002,266.002,203.79-4.02%37,000
Feb 12, 20262,230.002,397.002,230.002,361.002,296.18-0.80%70,700
Feb 10, 20262,299.002,380.002,299.002,380.002,314.664.52%55,000
Feb 9, 20262,281.002,285.002,247.002,277.002,214.492.06%44,600
Feb 6, 20262,221.002,265.002,205.002,231.002,169.750.27%41,500
Feb 5, 20262,219.002,250.002,215.002,225.002,163.911.18%42,500
Feb 4, 20262,186.002,216.002,169.002,199.002,138.631.01%31,300
Feb 3, 20262,141.002,200.002,140.002,177.002,117.232.25%34,600
Feb 2, 20262,198.002,207.002,129.002,129.002,070.55-1.93%34,500
Jan 30, 20262,163.002,194.002,159.002,171.002,111.40-0.18%30,700
Jan 29, 20262,167.002,193.002,130.002,175.002,115.290.09%35,100
Jan 28, 20262,189.002,197.002,152.002,173.002,113.34-0.73%26,800
Jan 27, 20262,194.002,194.002,161.002,189.002,128.90-1.00%34,900
Jan 26, 20262,227.002,240.002,199.002,211.002,150.30-1.12%37,700
Jan 23, 20262,227.002,265.002,227.002,236.002,174.61-0.09%21,500
Jan 22, 20262,217.002,240.002,200.002,238.002,176.560.40%16,100
Jan 21, 20262,212.002,229.002,190.002,229.002,167.800.77%24,800
Jan 20, 20262,222.002,232.002,193.002,212.002,151.27-0.85%25,700
Jan 19, 20262,226.002,251.002,224.002,231.002,169.750.22%22,300
Jan 16, 20262,200.002,227.002,199.002,226.002,164.89-0.09%24,900
Jan 15, 20262,225.002,231.002,208.002,228.002,166.830.09%24,600
Jan 14, 20262,205.002,246.002,205.002,226.002,164.89-0.09%30,500
Jan 13, 20262,212.002,241.002,195.002,228.002,166.831.32%28,400
Jan 9, 20262,205.002,234.002,185.002,199.002,138.63-0.45%31,700
Jan 8, 20262,200.002,222.002,200.002,209.002,148.350.27%25,200
Jan 7, 20262,258.002,270.002,203.002,203.002,142.52-4.05%42,100
Jan 6, 20262,230.002,315.002,230.002,296.002,232.973.89%38,600
Jan 5, 20262,204.002,227.002,200.002,210.002,149.330.36%20,000
Dec 30, 20252,220.002,235.002,196.002,202.002,141.55-0.68%35,000
Dec 29, 20252,179.002,217.002,170.002,217.002,156.131.74%37,700
Dec 26, 20252,191.002,193.002,169.002,179.002,119.180.69%19,800
Dec 25, 20252,169.002,172.002,150.002,164.002,104.590.32%13,000
Dec 24, 20252,179.002,184.002,152.002,157.002,097.78-1.01%17,000
Dec 23, 20252,152.002,187.002,152.002,179.002,119.181.73%31,000
Dec 22, 20252,157.002,157.002,117.002,142.002,083.190.75%27,500
Dec 19, 20252,127.002,147.002,113.002,126.002,067.63-1.48%46,700
Dec 18, 20252,099.002,162.002,085.002,158.002,098.753.80%36,700
Dec 17, 20252,123.002,123.002,056.002,079.002,021.92-1.89%35,800
Dec 16, 20252,106.002,138.002,096.002,119.002,060.820.52%50,900
Dec 15, 20252,119.002,122.002,096.002,108.002,050.13-0.52%38,600
Dec 12, 20252,144.002,147.002,108.002,119.002,060.820.43%62,500
Dec 11, 20252,090.002,119.002,077.002,110.002,052.071.05%44,400
Dec 10, 20252,120.002,136.002,075.002,088.002,030.68-0.90%33,000
Dec 9, 20252,097.002,126.002,093.002,107.002,049.151.06%38,100
Dec 8, 20252,130.002,149.002,081.002,085.002,027.76-0.71%20,300
Dec 5, 20252,115.002,123.002,073.002,100.002,042.35-2.19%43,200
Dec 4, 20252,143.002,181.002,132.002,147.002,088.06-0.83%34,700
Dec 3, 20252,167.002,177.002,150.002,165.002,105.560.09%31,300
Dec 2, 20252,255.002,281.002,162.002,163.002,103.62-5.13%57,300
Dec 1, 20252,297.002,297.002,241.002,280.002,217.40-1.43%37,400