Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan
· Delayed Price · Currency is JPY 1,758.00
+1.00 (0.06%)
At close: Mar 9, 2026
Miroku Jyoho Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,722.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,758.00 | 0.06% | 56,000 |
| Mar 6, 2026 | 1,747.00 | 1,775.00 | 1,737.00 | 1,757.00 | 1,757.00 | 0.57% | 34,600 |
| Mar 5, 2026 | 1,739.00 | 1,755.00 | 1,738.00 | 1,747.00 | 1,747.00 | 2.22% | 43,300 |
| Mar 4, 2026 | 1,734.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,709.00 | -2.29% | 64,600 |
| Mar 3, 2026 | 1,781.00 | 1,788.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.85% | 58,300 |
| Mar 2, 2026 | 1,770.00 | 1,792.00 | 1,753.00 | 1,782.00 | 1,782.00 | -1.16% | 71,400 |
| Feb 27, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.28% | 76,200 |
| Feb 26, 2026 | 1,758.00 | 1,802.00 | 1,756.00 | 1,798.00 | 1,798.00 | 2.80% | 96,300 |
| Feb 25, 2026 | 1,740.00 | 1,751.00 | 1,736.00 | 1,749.00 | 1,749.00 | 0.81% | 50,300 |
| Feb 24, 2026 | 1,745.00 | 1,749.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.52% | 50,600 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.25% | 56,400 |
| Feb 19, 2026 | 1,754.00 | 1,771.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.97% | 92,100 |
| Feb 18, 2026 | 1,737.00 | 1,760.00 | 1,734.00 | 1,749.00 | 1,749.00 | 0.98% | 84,800 |
| Feb 17, 2026 | 1,730.00 | 1,743.00 | 1,715.00 | 1,732.00 | 1,732.00 | -0.63% | 69,300 |
| Feb 16, 2026 | 1,720.00 | 1,744.00 | 1,712.00 | 1,743.00 | 1,743.00 | 1.93% | 98,300 |
| Feb 13, 2026 | 1,789.00 | 1,793.00 | 1,701.00 | 1,710.00 | 1,710.00 | -5.11% | 121,600 |
| Feb 12, 2026 | 1,830.00 | 1,838.00 | 1,795.00 | 1,802.00 | 1,802.00 | -1.21% | 75,500 |
| Feb 10, 2026 | 1,818.00 | 1,845.00 | 1,818.00 | 1,824.00 | 1,824.00 | 1.84% | 43,700 |
| Feb 9, 2026 | 1,818.00 | 1,818.00 | 1,761.00 | 1,791.00 | 1,791.00 | -0.39% | 159,100 |
| Feb 6, 2026 | 1,858.00 | 1,864.00 | 1,790.00 | 1,798.00 | 1,798.00 | -4.31% | 95,500 |
| Feb 5, 2026 | 1,876.00 | 1,909.00 | 1,838.00 | 1,879.00 | 1,879.00 | -0.63% | 127,200 |
| Feb 4, 2026 | 1,934.00 | 1,944.00 | 1,881.00 | 1,891.00 | 1,891.00 | -2.83% | 109,600 |
| Feb 3, 2026 | 1,922.00 | 1,963.00 | 1,917.00 | 1,946.00 | 1,946.00 | 1.83% | 28,200 |
| Feb 2, 2026 | 1,938.00 | 1,944.00 | 1,896.00 | 1,911.00 | 1,911.00 | -1.04% | 58,000 |
| Jan 30, 2026 | 1,936.00 | 1,936.00 | 1,899.00 | 1,931.00 | 1,931.00 | 0.73% | 69,100 |
| Jan 29, 2026 | 1,918.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,917.00 | 0.74% | 56,600 |
| Jan 28, 2026 | 1,921.00 | 1,925.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.35% | 32,200 |
| Jan 27, 2026 | 1,924.00 | 1,952.00 | 1,916.00 | 1,929.00 | 1,929.00 | 0.26% | 35,500 |
| Jan 26, 2026 | 1,965.00 | 1,968.00 | 1,916.00 | 1,924.00 | 1,924.00 | -2.43% | 63,800 |
| Jan 23, 2026 | 1,965.00 | 1,980.00 | 1,961.00 | 1,972.00 | 1,972.00 | 0.31% | 32,000 |
| Jan 22, 2026 | 1,936.00 | 1,967.00 | 1,935.00 | 1,966.00 | 1,966.00 | 1.55% | 36,600 |
| Jan 21, 2026 | 1,965.00 | 1,965.00 | 1,922.00 | 1,936.00 | 1,936.00 | -1.63% | 49,000 |
| Jan 20, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,968.00 | 1,968.00 | -0.86% | 49,100 |
| Jan 19, 2026 | 2,020.00 | 2,024.00 | 1,983.00 | 1,985.00 | 1,985.00 | -1.73% | 27,100 |
| Jan 16, 2026 | 1,985.00 | 2,023.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1.15% | 24,400 |
| Jan 15, 2026 | 1,990.00 | 2,016.00 | 1,988.00 | 1,997.00 | 1,997.00 | -0.20% | 33,200 |
| Jan 14, 2026 | 1,980.00 | 2,013.00 | 1,980.00 | 2,001.00 | 2,001.00 | 0.30% | 34,100 |
| Jan 13, 2026 | 2,016.00 | 2,018.00 | 1,985.00 | 1,995.00 | 1,995.00 | -0.10% | 48,400 |
| Jan 9, 2026 | 2,028.00 | 2,033.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.70% | 43,100 |
| Jan 8, 2026 | 2,023.00 | 2,033.00 | 1,993.00 | 2,011.00 | 2,011.00 | -0.35% | 57,700 |
| Jan 7, 2026 | 2,029.00 | 2,045.00 | 2,018.00 | 2,018.00 | 2,018.00 | -0.30% | 43,100 |
| Jan 6, 2026 | 1,991.00 | 2,030.00 | 1,991.00 | 2,024.00 | 2,024.00 | 1.71% | 40,500 |
| Jan 5, 2026 | 1,979.00 | 2,002.00 | 1,960.00 | 1,990.00 | 1,990.00 | 0.05% | 34,900 |
| Dec 30, 2025 | 2,008.00 | 2,009.00 | 1,989.00 | 1,989.00 | 1,989.00 | -1.04% | 22,600 |
| Dec 29, 2025 | 1,992.00 | 2,010.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1.36% | 48,500 |
| Dec 26, 2025 | 1,990.00 | 1,990.00 | 1,966.00 | 1,983.00 | 1,983.00 | -0.35% | 27,100 |
| Dec 25, 2025 | 1,980.00 | 1,991.00 | 1,964.00 | 1,990.00 | 1,990.00 | 0.96% | 29,700 |
| Dec 24, 2025 | 1,958.00 | 1,977.00 | 1,953.00 | 1,971.00 | 1,971.00 | 0.72% | 35,400 |
| Dec 23, 2025 | 1,936.00 | 1,961.00 | 1,936.00 | 1,957.00 | 1,957.00 | 1.61% | 41,800 |
| Dec 22, 2025 | 1,900.00 | 1,927.00 | 1,885.00 | 1,926.00 | 1,926.00 | 1.90% | 41,100 |
| Dec 19, 2025 | 1,857.00 | 1,898.00 | 1,857.00 | 1,890.00 | 1,890.00 | 0.43% | 31,400 |
| Dec 18, 2025 | 1,851.00 | 1,889.00 | 1,851.00 | 1,882.00 | 1,882.00 | 0.75% | 35,200 |
| Dec 17, 2025 | 1,879.00 | 1,880.00 | 1,853.00 | 1,868.00 | 1,868.00 | 0.43% | 18,800 |
| Dec 16, 2025 | 1,875.00 | 1,875.00 | 1,846.00 | 1,860.00 | 1,860.00 | -0.37% | 40,700 |
| Dec 15, 2025 | 1,853.00 | 1,874.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.76% | 48,600 |
| Dec 12, 2025 | 1,855.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,853.00 | -0.38% | 24,600 |
| Dec 11, 2025 | 1,867.00 | 1,889.00 | 1,847.00 | 1,860.00 | 1,860.00 | -0.37% | 41,600 |
| Dec 10, 2025 | 1,867.00 | 1,888.00 | 1,855.00 | 1,867.00 | 1,867.00 | 0.27% | 34,200 |
| Dec 9, 2025 | 1,870.00 | 1,870.00 | 1,852.00 | 1,862.00 | 1,862.00 | 0.32% | 23,600 |
| Dec 8, 2025 | 1,845.00 | 1,868.00 | 1,836.00 | 1,856.00 | 1,856.00 | 0.71% | 33,100 |
| Dec 5, 2025 | 1,832.00 | 1,857.00 | 1,825.00 | 1,843.00 | 1,843.00 | -0.54% | 42,500 |
| Dec 4, 2025 | 1,835.00 | 1,861.00 | 1,821.00 | 1,853.00 | 1,853.00 | 1.53% | 31,300 |
| Dec 3, 2025 | 1,870.00 | 1,878.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.41% | 30,800 |
| Dec 2, 2025 | 1,857.00 | 1,882.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.27% | 24,300 |
| Dec 1, 2025 | 1,875.00 | 1,878.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.06% | 28,800 |
| Nov 28, 2025 | 1,845.00 | 1,886.00 | 1,845.00 | 1,885.00 | 1,885.00 | 1.89% | 25,900 |
| Nov 27, 2025 | 1,884.00 | 1,891.00 | 1,848.00 | 1,850.00 | 1,850.00 | -1.80% | 25,300 |
| Nov 26, 2025 | 1,835.00 | 1,888.00 | 1,816.00 | 1,884.00 | 1,884.00 | 2.67% | 43,900 |
| Nov 25, 2025 | 1,859.00 | 1,859.00 | 1,825.00 | 1,835.00 | 1,835.00 | -1.34% | 17,900 |
| Nov 21, 2025 | 1,826.00 | 1,860.00 | 1,826.00 | 1,860.00 | 1,860.00 | 1.86% | 22,100 |
| Nov 20, 2025 | 1,838.00 | 1,838.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.38% | 10,600 |
| Nov 19, 2025 | 1,838.00 | 1,841.00 | 1,819.00 | 1,819.00 | 1,819.00 | -1.03% | 14,500 |
| Nov 18, 2025 | 1,856.00 | 1,863.00 | 1,837.00 | 1,838.00 | 1,838.00 | -1.76% | 21,000 |
| Nov 17, 2025 | 1,869.00 | 1,879.00 | 1,854.00 | 1,871.00 | 1,871.00 | 0.11% | 24,700 |
| Nov 14, 2025 | 1,863.00 | 1,888.00 | 1,850.00 | 1,869.00 | 1,869.00 | -0.05% | 29,500 |
| Nov 13, 2025 | 1,893.00 | 1,893.00 | 1,861.00 | 1,870.00 | 1,870.00 | -0.43% | 14,800 |
| Nov 12, 2025 | 1,879.00 | 1,900.00 | 1,870.00 | 1,878.00 | 1,878.00 | -0.05% | 26,500 |
| Nov 11, 2025 | 1,877.00 | 1,887.00 | 1,852.00 | 1,879.00 | 1,879.00 | 0.43% | 36,100 |
| Nov 10, 2025 | 1,846.00 | 1,875.00 | 1,803.00 | 1,871.00 | 1,871.00 | 1.85% | 67,100 |
| Nov 7, 2025 | 1,845.00 | 1,846.00 | 1,821.00 | 1,837.00 | 1,837.00 | -0.43% | 20,600 |
| Nov 6, 2025 | 1,832.00 | 1,848.00 | 1,795.00 | 1,845.00 | 1,845.00 | - | 55,600 |
| Nov 5, 2025 | 1,874.00 | 1,890.00 | 1,835.00 | 1,845.00 | 1,845.00 | -2.89% | 39,800 |
| Nov 4, 2025 | 1,869.00 | 1,934.00 | 1,850.00 | 1,900.00 | 1,900.00 | 7.71% | 105,900 |
| Oct 31, 2025 | 1,761.00 | 1,764.00 | 1,745.00 | 1,764.00 | 1,764.00 | 1.32% | 28,300 |
| Oct 30, 2025 | 1,740.00 | 1,757.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 33,600 |
| Oct 29, 2025 | 1,777.00 | 1,777.00 | 1,740.00 | 1,740.00 | 1,740.00 | -2.08% | 33,100 |
| Oct 28, 2025 | 1,822.00 | 1,822.00 | 1,777.00 | 1,777.00 | 1,777.00 | -3.21% | 28,900 |
| Oct 27, 2025 | 1,837.00 | 1,850.00 | 1,818.00 | 1,836.00 | 1,836.00 | 1.10% | 19,900 |
| Oct 24, 2025 | 1,820.00 | 1,825.00 | 1,809.00 | 1,816.00 | 1,816.00 | -0.22% | 18,900 |
| Oct 23, 2025 | 1,821.00 | 1,834.00 | 1,812.00 | 1,820.00 | 1,820.00 | -0.05% | 18,800 |
| Oct 22, 2025 | 1,831.00 | 1,839.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.05% | 22,100 |
| Oct 21, 2025 | 1,812.00 | 1,826.00 | 1,804.00 | 1,820.00 | 1,820.00 | 0.83% | 14,900 |
| Oct 20, 2025 | 1,800.00 | 1,816.00 | 1,786.00 | 1,805.00 | 1,805.00 | 1.35% | 29,000 |
| Oct 17, 2025 | 1,794.00 | 1,804.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.11% | 25,200 |
| Oct 16, 2025 | 1,800.00 | 1,818.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.33% | 22,700 |
| Oct 15, 2025 | 1,812.00 | 1,813.00 | 1,791.00 | 1,807.00 | 1,807.00 | 0.95% | 10,300 |
| Oct 14, 2025 | 1,796.00 | 1,808.00 | 1,763.00 | 1,790.00 | 1,790.00 | -0.89% | 41,900 |
| Oct 10, 2025 | 1,847.00 | 1,847.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.38% | 32,800 |
| Oct 9, 2025 | 1,832.00 | 1,850.00 | 1,827.00 | 1,850.00 | 1,850.00 | 1.09% | 27,400 |
| Oct 8, 2025 | 1,840.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.60% | 48,000 |