MIE Corporation Co., Ltd (XNGO:3442)
Japan
· Delayed Price · Currency is JPY 1,555.00
-60.00 (-3.72%)
At close: Apr 28, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,590.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.72% | 800 |
| Apr 27, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 300 |
| Apr 17, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 100 |
| Apr 16, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.87% | 400 |
| Apr 15, 2026 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 100 |
| Apr 13, 2026 | 1,563.00 | 1,601.00 | 1,563.00 | 1,601.00 | 1,601.00 | - | 600 |
| Apr 10, 2026 | 1,587.00 | 1,610.00 | 1,587.00 | 1,601.00 | 1,601.00 | 0.95% | 300 |
| Apr 9, 2026 | 1,621.00 | 1,621.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 200 |
| Apr 8, 2026 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 200 |
| Apr 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.80% | 100 |
| Apr 2, 2026 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 4.35% | 100 |
| Apr 1, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.57% | 100 |
| Mar 30, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.55% | 100 |
| Mar 27, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,595.00 | 2.54% | 200 |
| Mar 26, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,555.50 | -1.56% | 100 |
| Mar 25, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 2.17% | 100 |
| Mar 24, 2026 | 1,563.00 | 1,566.00 | 1,563.00 | 1,566.00 | 1,546.61 | -4.69% | 200 |
| Mar 23, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,622.65 | 1.42% | 400 |
| Mar 18, 2026 | 1,624.00 | 1,624.00 | 1,603.00 | 1,620.00 | 1,599.94 | 2.21% | 500 |
| Mar 13, 2026 | 1,625.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,565.37 | -2.46% | 500 |
| Mar 12, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,604.88 | 1.56% | 800 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 0.69% | 100 |
| Mar 10, 2026 | 1,598.00 | 1,598.00 | 1,589.00 | 1,589.00 | 1,569.32 | 2.19% | 200 |
| Mar 9, 2026 | 1,562.00 | 1,562.00 | 1,555.00 | 1,555.00 | 1,535.74 | -2.81% | 400 |
| Mar 6, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | - | 100 |
| Mar 5, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 1.91% | 200 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,550.56 | -1.88% | 200 |
| Mar 3, 2026 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,580.19 | -1.42% | 400 |
| Feb 27, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,602.90 | 2.53% | 200 |
| Feb 26, 2026 | 1,575.00 | 1,583.00 | 1,575.00 | 1,583.00 | 1,563.40 | 0.89% | 200 |
| Feb 25, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,569.00 | 1,549.57 | 0.26% | 500 |
| Feb 24, 2026 | 1,605.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,545.62 | -1.51% | 200 |
| Feb 20, 2026 | 1,567.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,569.32 | -1.12% | 800 |
| Feb 19, 2026 | 1,640.00 | 1,640.00 | 1,607.00 | 1,607.00 | 1,587.10 | -2.01% | 200 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.69 | 2.50% | 600 |
| Feb 17, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | - | 200 |
| Feb 16, 2026 | 1,607.00 | 1,607.00 | 1,600.00 | 1,600.00 | 1,580.19 | -0.44% | 2,300 |
| Feb 13, 2026 | 1,625.00 | 1,625.00 | 1,601.00 | 1,607.00 | 1,587.10 | -1.35% | 1,000 |
| Feb 12, 2026 | 1,588.00 | 1,630.00 | 1,588.00 | 1,629.00 | 1,608.83 | 2.58% | 1,700 |
| Feb 10, 2026 | 1,530.00 | 1,590.00 | 1,530.00 | 1,588.00 | 1,568.33 | -2.52% | 4,200 |
| Feb 9, 2026 | 1,560.00 | 1,639.00 | 1,560.00 | 1,629.00 | 1,608.83 | 6.12% | 1,700 |
| Feb 6, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,515.99 | 1.45% | 300 |
| Feb 5, 2026 | 1,512.00 | 1,522.00 | 1,512.00 | 1,513.00 | 1,494.26 | 0.07% | 300 |
| Feb 4, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,493.28 | - | 100 |
| Feb 3, 2026 | 1,511.00 | 1,512.00 | 1,511.00 | 1,512.00 | 1,493.28 | -1.50% | 1,100 |
| Jan 30, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,515.99 | - | 100 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,515.99 | 2.20% | 200 |
| Jan 26, 2026 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,483.40 | -0.79% | 200 |
| Jan 23, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,495.25 | - | 600 |
| Jan 22, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,495.25 | 0.53% | 400 |
| Jan 21, 2026 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 1,487.35 | -0.53% | 300 |
| Jan 20, 2026 | 1,518.00 | 1,518.00 | 1,514.00 | 1,514.00 | 1,495.25 | -0.26% | 200 |
| Jan 19, 2026 | 1,513.00 | 1,518.00 | 1,513.00 | 1,518.00 | 1,499.20 | 0.33% | 700 |
| Jan 16, 2026 | 1,510.00 | 1,513.00 | 1,510.00 | 1,513.00 | 1,494.26 | 0.20% | 400 |
| Jan 15, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.30 | 0.20% | 100 |
| Jan 14, 2026 | 1,511.00 | 1,512.00 | 1,507.00 | 1,507.00 | 1,488.34 | 0.60% | 400 |
| Jan 13, 2026 | 1,505.00 | 1,505.00 | 1,498.00 | 1,498.00 | 1,479.45 | 0.20% | 1,000 |
| Jan 9, 2026 | 1,528.00 | 1,528.00 | 1,495.00 | 1,495.00 | 1,476.49 | -1.39% | 800 |
| Jan 8, 2026 | 1,529.00 | 1,529.00 | 1,516.00 | 1,516.00 | 1,497.23 | 0.13% | 600 |
| Jan 7, 2026 | 1,519.00 | 1,524.00 | 1,514.00 | 1,514.00 | 1,495.25 | -1.05% | 800 |
| Jan 6, 2026 | 1,499.00 | 1,538.00 | 1,499.00 | 1,530.00 | 1,511.05 | 2.00% | 1,500 |
| Jan 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 100 |
| Dec 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | -0.33% | 100 |
| Dec 29, 2025 | 1,499.00 | 1,505.00 | 1,499.00 | 1,505.00 | 1,486.36 | 1.96% | 200 |
| Dec 26, 2025 | 1,494.00 | 1,494.00 | 1,476.00 | 1,476.00 | 1,457.72 | 0.34% | 400 |
| Dec 25, 2025 | 1,495.00 | 1,495.00 | 1,462.00 | 1,471.00 | 1,452.78 | -1.61% | 2,100 |
| Dec 23, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,476.49 | -0.20% | 100 |
| Dec 22, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,479.45 | 1.22% | 300 |
| Dec 19, 2025 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,461.67 | -1.99% | 1,400 |
| Dec 17, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,491.30 | 0.33% | 100 |
| Dec 16, 2025 | 1,512.00 | 1,512.00 | 1,502.00 | 1,505.00 | 1,486.36 | -0.99% | 800 |
| Dec 15, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,501.18 | 1.33% | 400 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 100 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 500 |
| Dec 8, 2025 | 1,523.00 | 1,523.00 | 1,499.00 | 1,500.00 | 1,481.42 | -1.51% | 2,800 |
| Dec 5, 2025 | 1,521.00 | 1,523.00 | 1,521.00 | 1,523.00 | 1,504.14 | - | 300 |
| Dec 1, 2025 | 1,528.00 | 1,528.00 | 1,523.00 | 1,523.00 | 1,504.14 | 1.20% | 200 |
| Nov 28, 2025 | 1,492.00 | 1,577.00 | 1,492.00 | 1,505.00 | 1,486.36 | -3.22% | 1,400 |
| Nov 27, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,535.74 | - | 200 |
| Nov 26, 2025 | 1,515.00 | 1,555.00 | 1,515.00 | 1,555.00 | 1,535.74 | 4.71% | 200 |
| Nov 21, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,466.61 | 2.06% | 100 |
| Nov 14, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,436.98 | - | 100 |
| Nov 13, 2025 | 1,532.00 | 1,532.00 | 1,451.00 | 1,455.00 | 1,436.98 | -3.00% | 1,800 |
| Nov 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 200 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 100 |
| Nov 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,481.42 | - | 200 |
| Nov 7, 2025 | 1,532.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,481.42 | -2.09% | 300 |
| Nov 5, 2025 | 1,515.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,513.03 | 3.16% | 300 |
| Oct 30, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,466.61 | 4.21% | 100 |
| Oct 28, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,407.35 | - | 100 |