MIE Corporation Co., Ltd (XNGO:3442)
Japan
· Delayed Price · Currency is JPY 1,523.00
0.00 (0.00%)
At close: Dec 5, 2025
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,521.00 | 1,523.00 | 1,521.00 | 1,523.00 | 1,523.00 | - | 300 |
| Dec 1, 2025 | 1,528.00 | 1,528.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.20% | 200 |
| Nov 28, 2025 | 1,492.00 | 1,577.00 | 1,492.00 | 1,505.00 | 1,505.00 | -3.22% | 1,400 |
| Nov 27, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 200 |
| Nov 26, 2025 | 1,515.00 | 1,555.00 | 1,515.00 | 1,555.00 | 1,555.00 | 4.71% | 200 |
| Nov 21, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 2.06% | 100 |
| Nov 14, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 100 |
| Nov 13, 2025 | 1,532.00 | 1,532.00 | 1,451.00 | 1,455.00 | 1,455.00 | -3.00% | 1,800 |
| Nov 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 200 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Nov 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 200 |
| Nov 7, 2025 | 1,532.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.09% | 300 |
| Nov 5, 2025 | 1,515.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,532.00 | 3.16% | 300 |
| Oct 30, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 4.21% | 100 |
| Oct 28, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Oct 27, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.40% | 1,100 |
| Oct 24, 2025 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,460.00 | -6.11% | 1,100 |
| Oct 21, 2025 | 1,567.00 | 1,567.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.24% | 600 |
| Oct 14, 2025 | 1,609.00 | 1,609.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.86% | 1,200 |
| Oct 10, 2025 | 1,623.00 | 1,624.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.06% | 300 |
| Oct 8, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.06% | 100 |
| Oct 6, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - | 100 |
| Oct 3, 2025 | 1,619.00 | 1,620.00 | 1,619.00 | 1,619.00 | 1,619.00 | - | 300 |
| Oct 1, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.06% | 100 |
| Sep 30, 2025 | 1,644.00 | 1,644.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.70% | 200 |
| Sep 29, 2025 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.12% | 500 |
| Sep 26, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.86% | 400 |
| Sep 25, 2025 | 1,602.00 | 1,634.00 | 1,602.00 | 1,634.00 | 1,634.00 | -0.31% | 300 |
| Sep 24, 2025 | 1,610.00 | 1,639.00 | 1,606.00 | 1,639.00 | 1,639.00 | -0.61% | 300 |
| Sep 22, 2025 | 1,640.00 | 1,649.00 | 1,640.00 | 1,649.00 | 1,649.00 | 0.55% | 300 |
| Sep 16, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.49% | 400 |
| Sep 12, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - | 200 |
| Sep 11, 2025 | 1,678.00 | 1,678.00 | 1,638.00 | 1,648.00 | 1,648.00 | -0.12% | 1,000 |
| Sep 10, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.36% | 100 |
| Sep 9, 2025 | 1,646.00 | 1,646.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.14% | 300 |
| Sep 8, 2025 | 1,680.00 | 1,680.00 | 1,623.00 | 1,663.00 | 1,663.00 | -1.01% | 400 |
| Sep 5, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.82% | 200 |
| Sep 4, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 200 |
| Sep 3, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 100 |
| Aug 29, 2025 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.61% | 300 |
| Aug 27, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1.24% | 200 |
| Aug 26, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 100 |
| Aug 25, 2025 | 1,611.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | 3.76% | 300 |
| Aug 21, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.57% | 100 |
| Aug 20, 2025 | 1,624.00 | 1,624.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 400 |
| Aug 19, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.89% | 300 |
| Aug 18, 2025 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.20% | 100 |
| Aug 15, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 100 |
| Aug 14, 2025 | 1,530.00 | 1,585.00 | 1,530.00 | 1,585.00 | 1,585.00 | 3.87% | 600 |
| Aug 13, 2025 | 1,525.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.99% | 1,200 |
| Aug 12, 2025 | 1,499.00 | 1,511.00 | 1,498.00 | 1,511.00 | 1,511.00 | 0.87% | 400 |
| Aug 8, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.13% | 100 |
| Aug 7, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.67% | 100 |
| Aug 6, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.54% | 100 |
| Aug 5, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.60% | 500 |
| Aug 4, 2025 | 1,432.00 | 1,461.00 | 1,401.00 | 1,461.00 | 1,461.00 | 2.10% | 600 |
| Aug 1, 2025 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 100 |
| Jul 31, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 300 |
| Jul 30, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 100 |
| Jul 29, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 100 |
| Jul 28, 2025 | 1,424.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,450.00 | 3.65% | 300 |
| Jul 25, 2025 | 1,499.00 | 1,499.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2.12% | 900 |
| Jul 22, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 100 |
| Jul 18, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 200 |
| Jul 17, 2025 | 1,358.00 | 1,380.00 | 1,358.00 | 1,380.00 | 1,380.00 | -0.58% | 200 |
| Jul 16, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | 200 |
| Jul 15, 2025 | 1,572.00 | 1,572.00 | 1,360.00 | 1,388.00 | 1,388.00 | -14.43% | 3,600 |
| Jul 14, 2025 | 1,623.00 | 1,623.00 | 1,583.00 | 1,622.00 | 1,622.00 | 22.60% | 5,200 |
| Jul 10, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,323.00 | 1,323.00 | 0.23% | 700 |
| Jul 9, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 500 |
| Jul 8, 2025 | 1,335.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.15% | 600 |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.27% | 200 |
| Jul 4, 2025 | 1,283.00 | 1,320.00 | 1,283.00 | 1,320.00 | 1,320.00 | -5.71% | 600 |
| Jul 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 100 |
| Jul 2, 2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 3.70% | 200 |
| Jul 1, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Jun 30, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.35% | 100 |
| Jun 27, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 3.26% | 100 |
| Jun 26, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 25, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.94% | 300 |
| Jun 24, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.16% | 100 |
| Jun 23, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.08% | 100 |
| Jun 20, 2025 | 1,291.00 | 1,291.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.24% | 200 |
| Jun 19, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.08% | 100 |
| Jun 18, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 16, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 13, 2025 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 600 |
| Jun 12, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.08% | 100 |
| Jun 11, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - | 300 |
| Jun 10, 2025 | 1,259.00 | 1,289.00 | 1,259.00 | 1,289.00 | 1,289.00 | 2.38% | 200 |
| Jun 9, 2025 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | 100 |
| Jun 6, 2025 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.08% | 100 |
| Jun 5, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.08% | 200 |