MIRARTH HOLDINGS,Inc. (TYO:8897)
Japan
· Delayed Price · Currency is JPY 409.00
-5.00 (-1.21%)
At close: Mar 9, 2026
MIRARTH HOLDINGS,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 411.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.49% | 663,300 |
| Mar 5, 2026 | 410.00 | 418.00 | 409.00 | 412.00 | 412.00 | 3.00% | 1,028,700 |
| Mar 4, 2026 | 403.00 | 405.00 | 395.00 | 400.00 | 400.00 | -2.20% | 1,524,400 |
| Mar 3, 2026 | 418.00 | 418.00 | 409.00 | 409.00 | 409.00 | -2.85% | 890,600 |
| Mar 2, 2026 | 418.00 | 424.00 | 413.00 | 421.00 | 421.00 | -0.47% | 1,213,300 |
| Feb 27, 2026 | 420.00 | 425.00 | 417.00 | 423.00 | 423.00 | 0.95% | 846,900 |
| Feb 26, 2026 | 415.00 | 420.00 | 413.00 | 419.00 | 419.00 | 1.45% | 814,500 |
| Feb 25, 2026 | 414.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 385,300 |
| Feb 24, 2026 | 411.00 | 415.00 | 409.00 | 415.00 | 415.00 | 0.97% | 668,200 |
| Feb 20, 2026 | 414.00 | 414.00 | 409.00 | 411.00 | 411.00 | -1.67% | 799,600 |
| Feb 19, 2026 | 416.00 | 418.00 | 410.00 | 418.00 | 418.00 | 0.72% | 825,400 |
| Feb 18, 2026 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | - | 695,600 |
| Feb 17, 2026 | 420.00 | 423.00 | 414.00 | 415.00 | 415.00 | -1.89% | 867,900 |
| Feb 16, 2026 | 415.00 | 423.00 | 413.00 | 423.00 | 423.00 | 2.17% | 1,225,000 |
| Feb 13, 2026 | 419.00 | 420.00 | 411.00 | 414.00 | 414.00 | -0.72% | 1,430,400 |
| Feb 12, 2026 | 412.00 | 417.00 | 411.00 | 417.00 | 417.00 | 0.24% | 1,271,000 |
| Feb 10, 2026 | 405.00 | 416.00 | 402.00 | 416.00 | 416.00 | 4.79% | 3,740,200 |
| Feb 9, 2026 | 400.00 | 401.00 | 396.00 | 397.00 | 397.00 | -0.25% | 1,160,800 |
| Feb 6, 2026 | 399.00 | 400.00 | 395.00 | 398.00 | 398.00 | -0.25% | 755,200 |
| Feb 5, 2026 | 398.00 | 401.00 | 397.00 | 399.00 | 399.00 | 0.76% | 1,049,900 |
| Feb 4, 2026 | 395.00 | 397.00 | 393.00 | 396.00 | 396.00 | 0.51% | 763,900 |
| Feb 3, 2026 | 393.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.77% | 595,700 |
| Feb 2, 2026 | 395.00 | 396.00 | 390.00 | 391.00 | 391.00 | -0.76% | 934,900 |
| Jan 30, 2026 | 391.00 | 395.00 | 390.00 | 394.00 | 394.00 | 1.29% | 618,800 |
| Jan 29, 2026 | 384.00 | 389.00 | 381.00 | 389.00 | 389.00 | 1.04% | 825,200 |
| Jan 28, 2026 | 385.00 | 387.00 | 382.00 | 385.00 | 385.00 | -0.52% | 1,416,700 |
| Jan 27, 2026 | 389.00 | 390.00 | 387.00 | 387.00 | 387.00 | -0.77% | 373,600 |
| Jan 26, 2026 | 390.00 | 391.00 | 388.00 | 390.00 | 390.00 | -0.76% | 994,400 |
| Jan 23, 2026 | 394.00 | 396.00 | 392.00 | 393.00 | 393.00 | - | 728,100 |
| Jan 22, 2026 | 393.00 | 395.00 | 392.00 | 393.00 | 393.00 | 0.26% | 771,600 |
| Jan 21, 2026 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | -1.75% | 1,569,600 |
| Jan 20, 2026 | 400.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 1,033,600 |
| Jan 19, 2026 | 400.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.25% | 857,100 |
| Jan 16, 2026 | 400.00 | 402.00 | 397.00 | 400.00 | 400.00 | - | 969,400 |
| Jan 15, 2026 | 398.00 | 403.00 | 398.00 | 400.00 | 400.00 | 0.50% | 749,900 |
| Jan 14, 2026 | 398.00 | 401.00 | 397.00 | 398.00 | 398.00 | 0.25% | 1,266,600 |
| Jan 13, 2026 | 399.00 | 399.00 | 394.00 | 397.00 | 397.00 | 0.25% | 885,000 |
| Jan 9, 2026 | 398.00 | 399.00 | 395.00 | 396.00 | 396.00 | - | 814,300 |
| Jan 8, 2026 | 397.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 679,700 |
| Jan 7, 2026 | 390.00 | 398.00 | 389.00 | 398.00 | 398.00 | 1.53% | 1,093,100 |
| Jan 6, 2026 | 385.00 | 392.00 | 385.00 | 392.00 | 392.00 | 2.08% | 859,300 |
| Jan 5, 2026 | 389.00 | 389.00 | 382.00 | 384.00 | 384.00 | -0.78% | 1,161,500 |
| Dec 30, 2025 | 391.00 | 393.00 | 387.00 | 387.00 | 387.00 | -1.28% | 815,900 |
| Dec 29, 2025 | 387.00 | 393.00 | 387.00 | 392.00 | 392.00 | 1.55% | 1,246,100 |
| Dec 26, 2025 | 385.00 | 387.00 | 383.00 | 386.00 | 386.00 | 0.52% | 1,057,300 |
| Dec 25, 2025 | 383.00 | 385.00 | 381.00 | 384.00 | 384.00 | 0.79% | 1,420,000 |
| Dec 24, 2025 | 378.00 | 382.00 | 377.00 | 381.00 | 381.00 | 0.79% | 1,427,900 |
| Dec 23, 2025 | 376.00 | 378.00 | 375.00 | 378.00 | 378.00 | 0.27% | 823,000 |
| Dec 22, 2025 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -1.05% | 663,100 |
| Dec 19, 2025 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 644,400 |
| Dec 18, 2025 | 379.00 | 380.00 | 376.00 | 377.00 | 377.00 | - | 542,900 |
| Dec 17, 2025 | 380.00 | 380.00 | 377.00 | 377.00 | 377.00 | -0.79% | 424,100 |
| Dec 16, 2025 | 381.00 | 382.00 | 379.00 | 380.00 | 380.00 | -0.26% | 629,100 |
| Dec 15, 2025 | 378.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 1,391,500 |
| Dec 12, 2025 | 376.00 | 378.00 | 376.00 | 377.00 | 377.00 | 0.53% | 422,700 |
| Dec 11, 2025 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | -1.06% | 477,800 |
| Dec 10, 2025 | 375.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.07% | 432,200 |
| Dec 9, 2025 | 379.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.32% | 684,100 |
| Dec 8, 2025 | 377.00 | 381.00 | 375.00 | 380.00 | 380.00 | 1.33% | 757,700 |
| Dec 5, 2025 | 378.00 | 379.00 | 374.00 | 375.00 | 375.00 | -0.79% | 1,078,500 |
| Dec 4, 2025 | 376.00 | 380.00 | 376.00 | 378.00 | 378.00 | 0.27% | 685,900 |
| Dec 3, 2025 | 376.00 | 378.00 | 375.00 | 377.00 | 377.00 | - | 1,032,000 |
| Dec 2, 2025 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -1.05% | 993,900 |
| Dec 1, 2025 | 386.00 | 388.00 | 380.00 | 381.00 | 381.00 | -1.55% | 943,600 |
| Nov 28, 2025 | 384.00 | 388.00 | 384.00 | 387.00 | 387.00 | 0.52% | 418,500 |
| Nov 27, 2025 | 385.00 | 386.00 | 383.00 | 385.00 | 385.00 | -0.26% | 512,600 |
| Nov 26, 2025 | 387.00 | 388.00 | 385.00 | 386.00 | 386.00 | 0.26% | 580,900 |
| Nov 25, 2025 | 385.00 | 387.00 | 382.00 | 385.00 | 385.00 | - | 638,000 |
| Nov 21, 2025 | 376.00 | 385.00 | 376.00 | 385.00 | 385.00 | 2.39% | 861,900 |
| Nov 20, 2025 | 379.00 | 379.00 | 376.00 | 376.00 | 376.00 | -0.53% | 655,200 |
| Nov 19, 2025 | 379.00 | 380.00 | 375.00 | 378.00 | 378.00 | 0.53% | 669,100 |
| Nov 18, 2025 | 380.00 | 381.00 | 375.00 | 376.00 | 376.00 | -1.31% | 828,900 |
| Nov 17, 2025 | 383.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.30% | 747,900 |
| Nov 14, 2025 | 381.00 | 386.00 | 380.00 | 386.00 | 386.00 | 1.05% | 674,200 |
| Nov 13, 2025 | 387.00 | 388.00 | 381.00 | 382.00 | 382.00 | -1.04% | 814,500 |
| Nov 12, 2025 | 377.00 | 386.00 | 376.00 | 386.00 | 386.00 | 2.93% | 1,252,900 |
| Nov 11, 2025 | 376.00 | 378.00 | 365.00 | 375.00 | 375.00 | -2.85% | 3,314,000 |
| Nov 10, 2025 | 385.00 | 386.00 | 383.00 | 386.00 | 386.00 | 0.52% | 780,900 |
| Nov 7, 2025 | 380.00 | 384.00 | 379.00 | 384.00 | 384.00 | 1.05% | 609,200 |
| Nov 6, 2025 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.53% | 558,100 |
| Nov 5, 2025 | 381.00 | 381.00 | 374.00 | 378.00 | 378.00 | -0.79% | 1,026,300 |
| Nov 4, 2025 | 380.00 | 382.00 | 377.00 | 381.00 | 381.00 | 0.26% | 808,700 |
| Oct 31, 2025 | 378.00 | 380.00 | 377.00 | 380.00 | 380.00 | 0.80% | 638,800 |
| Oct 30, 2025 | 375.00 | 379.00 | 374.00 | 377.00 | 377.00 | 0.27% | 1,414,900 |
| Oct 29, 2025 | 379.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.79% | 883,500 |
| Oct 28, 2025 | 386.00 | 386.00 | 379.00 | 379.00 | 379.00 | -1.56% | 1,027,600 |
| Oct 27, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 617,500 |
| Oct 24, 2025 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | -1.53% | 802,300 |
| Oct 23, 2025 | 390.00 | 392.00 | 388.00 | 391.00 | 391.00 | 0.26% | 537,900 |
| Oct 22, 2025 | 387.00 | 391.00 | 387.00 | 390.00 | 390.00 | 0.52% | 830,900 |
| Oct 21, 2025 | 389.00 | 391.00 | 388.00 | 388.00 | 388.00 | -0.26% | 510,200 |
| Oct 20, 2025 | 389.00 | 390.00 | 387.00 | 389.00 | 389.00 | 0.52% | 618,600 |
| Oct 17, 2025 | 387.00 | 388.00 | 385.00 | 387.00 | 387.00 | -0.26% | 388,400 |
| Oct 16, 2025 | 386.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.78% | 514,400 |
| Oct 15, 2025 | 382.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.58% | 520,200 |
| Oct 14, 2025 | 378.00 | 380.00 | 376.00 | 379.00 | 379.00 | -0.79% | 1,156,500 |
| Oct 10, 2025 | 384.00 | 384.00 | 381.00 | 382.00 | 382.00 | -0.78% | 779,800 |
| Oct 9, 2025 | 386.00 | 387.00 | 384.00 | 385.00 | 385.00 | -0.26% | 532,200 |
| Oct 8, 2025 | 390.00 | 391.00 | 386.00 | 386.00 | 386.00 | -0.77% | 770,000 |
| Oct 7, 2025 | 391.00 | 393.00 | 389.00 | 389.00 | 389.00 | -0.51% | 884,400 |