Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan
· Delayed Price · Currency is JPY 1,758.00
+31.00 (1.80%)
Apr 28, 2026, 3:30 PM JST
Miroku Jyoho Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,723.00 | 1,758.00 | 1,723.00 | 1,758.00 | 1,758.00 | 1.80% | 47,900 |
| Apr 27, 2026 | 1,753.00 | 1,753.00 | 1,724.00 | 1,727.00 | 1,727.00 | -0.69% | 40,600 |
| Apr 24, 2026 | 1,770.00 | 1,774.00 | 1,739.00 | 1,739.00 | 1,739.00 | -2.19% | 44,900 |
| Apr 23, 2026 | 1,801.00 | 1,801.00 | 1,769.00 | 1,778.00 | 1,778.00 | -1.33% | 35,000 |
| Apr 22, 2026 | 1,809.00 | 1,822.00 | 1,802.00 | 1,802.00 | 1,802.00 | - | 23,400 |
| Apr 21, 2026 | 1,810.00 | 1,815.00 | 1,793.00 | 1,802.00 | 1,802.00 | 0.67% | 41,000 |
| Apr 20, 2026 | 1,801.00 | 1,810.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.83% | 41,600 |
| Apr 17, 2026 | 1,808.00 | 1,827.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.44% | 24,500 |
| Apr 16, 2026 | 1,823.00 | 1,836.00 | 1,806.00 | 1,813.00 | 1,813.00 | - | 37,800 |
| Apr 15, 2026 | 1,799.00 | 1,815.00 | 1,799.00 | 1,813.00 | 1,813.00 | 1.91% | 33,800 |
| Apr 14, 2026 | 1,781.00 | 1,794.00 | 1,769.00 | 1,779.00 | 1,779.00 | 0.40% | 26,300 |
| Apr 13, 2026 | 1,777.00 | 1,782.00 | 1,755.00 | 1,772.00 | 1,772.00 | - | 42,900 |
| Apr 10, 2026 | 1,806.00 | 1,813.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.61% | 51,200 |
| Apr 9, 2026 | 1,831.00 | 1,832.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.48% | 22,100 |
| Apr 8, 2026 | 1,832.00 | 1,842.00 | 1,821.00 | 1,828.00 | 1,828.00 | 0.61% | 46,400 |
| Apr 7, 2026 | 1,803.00 | 1,823.00 | 1,803.00 | 1,817.00 | 1,817.00 | 0.78% | 24,500 |
| Apr 6, 2026 | 1,784.00 | 1,813.00 | 1,784.00 | 1,803.00 | 1,803.00 | 0.61% | 45,700 |
| Apr 3, 2026 | 1,787.00 | 1,806.00 | 1,786.00 | 1,792.00 | 1,792.00 | 0.67% | 33,700 |
| Apr 2, 2026 | 1,784.00 | 1,808.00 | 1,763.00 | 1,780.00 | 1,780.00 | -0.22% | 51,700 |
| Apr 1, 2026 | 1,751.00 | 1,790.00 | 1,750.00 | 1,784.00 | 1,784.00 | 3.24% | 58,600 |
| Mar 31, 2026 | 1,705.00 | 1,742.00 | 1,701.00 | 1,728.00 | 1,728.00 | 0.93% | 80,400 |
| Mar 30, 2026 | 1,677.00 | 1,721.00 | 1,675.00 | 1,712.00 | 1,712.00 | -3.39% | 96,700 |
| Mar 27, 2026 | 1,743.00 | 1,772.00 | 1,743.00 | 1,772.00 | 1,712.00 | 1.55% | 83,500 |
| Mar 26, 2026 | 1,734.00 | 1,750.00 | 1,729.00 | 1,745.00 | 1,685.91 | 0.52% | 72,400 |
| Mar 25, 2026 | 1,722.00 | 1,740.00 | 1,721.00 | 1,736.00 | 1,677.22 | 0.93% | 59,400 |
| Mar 24, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,661.76 | 1.78% | 49,000 |
| Mar 23, 2026 | 1,702.00 | 1,704.00 | 1,681.00 | 1,690.00 | 1,632.78 | -1.92% | 57,800 |
| Mar 19, 2026 | 1,738.00 | 1,753.00 | 1,722.00 | 1,723.00 | 1,664.66 | -2.16% | 37,700 |
| Mar 18, 2026 | 1,748.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,701.37 | 1.38% | 40,600 |
| Mar 17, 2026 | 1,728.00 | 1,746.00 | 1,726.00 | 1,737.00 | 1,678.19 | 0.23% | 21,700 |
| Mar 16, 2026 | 1,722.00 | 1,745.00 | 1,718.00 | 1,733.00 | 1,674.32 | 0.81% | 37,500 |
| Mar 13, 2026 | 1,715.00 | 1,734.00 | 1,715.00 | 1,719.00 | 1,660.79 | -0.92% | 35,000 |
| Mar 12, 2026 | 1,751.00 | 1,751.00 | 1,726.00 | 1,735.00 | 1,676.25 | -1.42% | 38,300 |
| Mar 11, 2026 | 1,771.00 | 1,778.00 | 1,759.00 | 1,760.00 | 1,700.41 | -0.11% | 37,000 |
| Mar 10, 2026 | 1,780.00 | 1,780.00 | 1,747.00 | 1,762.00 | 1,702.34 | 0.23% | 38,600 |
| Mar 9, 2026 | 1,722.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,698.47 | 0.06% | 56,000 |
| Mar 6, 2026 | 1,747.00 | 1,775.00 | 1,737.00 | 1,757.00 | 1,697.51 | 0.57% | 34,600 |
| Mar 5, 2026 | 1,739.00 | 1,755.00 | 1,738.00 | 1,747.00 | 1,687.85 | 2.22% | 43,300 |
| Mar 4, 2026 | 1,734.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,651.13 | -2.29% | 64,600 |
| Mar 3, 2026 | 1,781.00 | 1,788.00 | 1,749.00 | 1,749.00 | 1,689.78 | -1.85% | 58,300 |
| Mar 2, 2026 | 1,770.00 | 1,792.00 | 1,753.00 | 1,782.00 | 1,721.66 | -1.16% | 71,400 |
| Feb 27, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,741.95 | 0.28% | 76,200 |
| Feb 26, 2026 | 1,758.00 | 1,802.00 | 1,756.00 | 1,798.00 | 1,737.12 | 2.80% | 96,300 |
| Feb 25, 2026 | 1,740.00 | 1,751.00 | 1,736.00 | 1,749.00 | 1,689.78 | 0.81% | 50,300 |
| Feb 24, 2026 | 1,745.00 | 1,749.00 | 1,723.00 | 1,735.00 | 1,676.25 | -0.52% | 50,600 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,744.00 | 1,744.00 | 1,684.95 | -1.25% | 56,400 |
| Feb 19, 2026 | 1,754.00 | 1,771.00 | 1,746.00 | 1,766.00 | 1,706.20 | 0.97% | 92,100 |
| Feb 18, 2026 | 1,737.00 | 1,760.00 | 1,734.00 | 1,749.00 | 1,689.78 | 0.98% | 84,800 |
| Feb 17, 2026 | 1,730.00 | 1,743.00 | 1,715.00 | 1,732.00 | 1,673.35 | -0.63% | 69,300 |
| Feb 16, 2026 | 1,720.00 | 1,744.00 | 1,712.00 | 1,743.00 | 1,683.98 | 1.93% | 98,300 |
| Feb 13, 2026 | 1,789.00 | 1,793.00 | 1,701.00 | 1,710.00 | 1,652.10 | -5.11% | 121,600 |
| Feb 12, 2026 | 1,830.00 | 1,838.00 | 1,795.00 | 1,802.00 | 1,740.98 | -1.21% | 75,500 |
| Feb 10, 2026 | 1,818.00 | 1,845.00 | 1,818.00 | 1,824.00 | 1,762.24 | 1.84% | 43,700 |
| Feb 9, 2026 | 1,818.00 | 1,818.00 | 1,761.00 | 1,791.00 | 1,730.36 | -0.39% | 159,100 |
| Feb 6, 2026 | 1,858.00 | 1,864.00 | 1,790.00 | 1,798.00 | 1,737.12 | -4.31% | 95,500 |
| Feb 5, 2026 | 1,876.00 | 1,909.00 | 1,838.00 | 1,879.00 | 1,815.38 | -0.63% | 127,200 |
| Feb 4, 2026 | 1,934.00 | 1,944.00 | 1,881.00 | 1,891.00 | 1,826.97 | -2.83% | 109,600 |
| Feb 3, 2026 | 1,922.00 | 1,963.00 | 1,917.00 | 1,946.00 | 1,880.11 | 1.83% | 28,200 |
| Feb 2, 2026 | 1,938.00 | 1,944.00 | 1,896.00 | 1,911.00 | 1,846.29 | -1.04% | 58,000 |
| Jan 30, 2026 | 1,936.00 | 1,936.00 | 1,899.00 | 1,931.00 | 1,865.62 | 0.73% | 69,100 |
| Jan 29, 2026 | 1,918.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,852.09 | 0.74% | 56,600 |
| Jan 28, 2026 | 1,921.00 | 1,925.00 | 1,903.00 | 1,903.00 | 1,838.56 | -1.35% | 32,200 |
| Jan 27, 2026 | 1,924.00 | 1,952.00 | 1,916.00 | 1,929.00 | 1,863.68 | 0.26% | 35,500 |
| Jan 26, 2026 | 1,965.00 | 1,968.00 | 1,916.00 | 1,924.00 | 1,858.85 | -2.43% | 63,800 |
| Jan 23, 2026 | 1,965.00 | 1,980.00 | 1,961.00 | 1,972.00 | 1,905.23 | 0.31% | 32,000 |
| Jan 22, 2026 | 1,936.00 | 1,967.00 | 1,935.00 | 1,966.00 | 1,899.43 | 1.55% | 36,600 |
| Jan 21, 2026 | 1,965.00 | 1,965.00 | 1,922.00 | 1,936.00 | 1,870.45 | -1.63% | 49,000 |
| Jan 20, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,968.00 | 1,901.36 | -0.86% | 49,100 |
| Jan 19, 2026 | 2,020.00 | 2,024.00 | 1,983.00 | 1,985.00 | 1,917.79 | -1.73% | 27,100 |
| Jan 16, 2026 | 1,985.00 | 2,023.00 | 1,985.00 | 2,020.00 | 1,951.60 | 1.15% | 24,400 |
| Jan 15, 2026 | 1,990.00 | 2,016.00 | 1,988.00 | 1,997.00 | 1,929.38 | -0.20% | 33,200 |
| Jan 14, 2026 | 1,980.00 | 2,013.00 | 1,980.00 | 2,001.00 | 1,933.25 | 0.30% | 34,100 |
| Jan 13, 2026 | 2,016.00 | 2,018.00 | 1,985.00 | 1,995.00 | 1,927.45 | -0.10% | 48,400 |
| Jan 9, 2026 | 2,028.00 | 2,033.00 | 1,997.00 | 1,997.00 | 1,929.38 | -0.70% | 43,100 |
| Jan 8, 2026 | 2,023.00 | 2,033.00 | 1,993.00 | 2,011.00 | 1,942.91 | -0.35% | 57,700 |
| Jan 7, 2026 | 2,029.00 | 2,045.00 | 2,018.00 | 2,018.00 | 1,949.67 | -0.30% | 43,100 |
| Jan 6, 2026 | 1,991.00 | 2,030.00 | 1,991.00 | 2,024.00 | 1,955.47 | 1.71% | 40,500 |
| Jan 5, 2026 | 1,979.00 | 2,002.00 | 1,960.00 | 1,990.00 | 1,922.62 | 0.05% | 34,900 |
| Dec 30, 2025 | 2,008.00 | 2,009.00 | 1,989.00 | 1,989.00 | 1,921.65 | -1.04% | 22,600 |
| Dec 29, 2025 | 1,992.00 | 2,010.00 | 1,980.00 | 2,010.00 | 1,941.94 | 1.36% | 48,500 |
| Dec 26, 2025 | 1,990.00 | 1,990.00 | 1,966.00 | 1,983.00 | 1,915.86 | -0.35% | 27,100 |
| Dec 25, 2025 | 1,980.00 | 1,991.00 | 1,964.00 | 1,990.00 | 1,922.62 | 0.96% | 29,700 |
| Dec 24, 2025 | 1,958.00 | 1,977.00 | 1,953.00 | 1,971.00 | 1,904.26 | 0.72% | 35,400 |
| Dec 23, 2025 | 1,936.00 | 1,961.00 | 1,936.00 | 1,957.00 | 1,890.74 | 1.61% | 41,800 |
| Dec 22, 2025 | 1,900.00 | 1,927.00 | 1,885.00 | 1,926.00 | 1,860.79 | 1.90% | 41,100 |
| Dec 19, 2025 | 1,857.00 | 1,898.00 | 1,857.00 | 1,890.00 | 1,826.00 | 0.43% | 31,400 |
| Dec 18, 2025 | 1,851.00 | 1,889.00 | 1,851.00 | 1,882.00 | 1,818.28 | 0.75% | 35,200 |
| Dec 17, 2025 | 1,879.00 | 1,880.00 | 1,853.00 | 1,868.00 | 1,804.75 | 0.43% | 18,800 |
| Dec 16, 2025 | 1,875.00 | 1,875.00 | 1,846.00 | 1,860.00 | 1,797.02 | -0.37% | 40,700 |
| Dec 15, 2025 | 1,853.00 | 1,874.00 | 1,850.00 | 1,867.00 | 1,803.78 | 0.76% | 48,600 |
| Dec 12, 2025 | 1,855.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,790.26 | -0.38% | 24,600 |
| Dec 11, 2025 | 1,867.00 | 1,889.00 | 1,847.00 | 1,860.00 | 1,797.02 | -0.37% | 41,600 |
| Dec 10, 2025 | 1,867.00 | 1,888.00 | 1,855.00 | 1,867.00 | 1,803.78 | 0.27% | 34,200 |
| Dec 9, 2025 | 1,870.00 | 1,870.00 | 1,852.00 | 1,862.00 | 1,798.95 | 0.32% | 23,600 |
| Dec 8, 2025 | 1,845.00 | 1,868.00 | 1,836.00 | 1,856.00 | 1,793.16 | 0.71% | 33,100 |
| Dec 5, 2025 | 1,832.00 | 1,857.00 | 1,825.00 | 1,843.00 | 1,780.60 | -0.54% | 42,500 |
| Dec 4, 2025 | 1,835.00 | 1,861.00 | 1,821.00 | 1,853.00 | 1,790.26 | 1.53% | 31,300 |
| Dec 3, 2025 | 1,870.00 | 1,878.00 | 1,825.00 | 1,825.00 | 1,763.21 | -2.41% | 30,800 |
| Dec 2, 2025 | 1,857.00 | 1,882.00 | 1,855.00 | 1,870.00 | 1,806.68 | 0.27% | 24,300 |
| Dec 1, 2025 | 1,875.00 | 1,878.00 | 1,858.00 | 1,865.00 | 1,801.85 | -1.06% | 28,800 |