MIKIKOGYO CO., LTD. 1718
TSE · Japan · Industrial Services
¥2,283.00-41.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,324.00 | +0.91% | ¥2,321.00 | ¥2,325.00 | ¥2,296.00 | 8.70K |
| 2026-09-30 | ¥2,303.00 | -1.79% | ¥2,345.00 | ¥2,373.00 | ¥2,280.00 | 5.50K |
| 2026-09-29 | ¥2,345.00 | -2.16% | ¥2,347.00 | ¥2,380.00 | ¥2,331.00 | 2.20K |
| 2026-09-28 | ¥2,396.67 | +0.70% | ¥2,380.00 | ¥2,396.67 | ¥2,380.00 | 6.30K |
| 2026-09-25 | ¥2,380.00 | +0.14% | ¥2,380.00 | ¥2,380.00 | ¥2,376.67 | 2.40K |
| 2026-09-24 | ¥2,376.67 | 0.00% | ¥2,376.67 | ¥2,376.67 | ¥2,373.33 | 2.10K |
| 2026-09-18 | ¥2,376.67 | +1.13% | ¥2,363.33 | ¥2,376.67 | ¥2,363.33 | 1.50K |
| 2026-09-17 | ¥2,350.00 | +0.43% | ¥2,340.00 | ¥2,350.00 | ¥2,340.00 | 2.40K |
| 2026-09-16 | ¥2,340.00 | -0.99% | ¥2,343.33 | ¥2,360.00 | ¥2,340.00 | 2.40K |
| 2026-09-15 | ¥2,363.33 | 0.00% | ¥2,363.33 | ¥2,363.33 | ¥2,363.33 | 0 |
| 2026-09-14 | ¥2,363.33 | -0.28% | ¥2,360.00 | ¥2,363.33 | ¥2,360.00 | 1.20K |
| 2026-09-11 | ¥2,370.00 | -0.28% | ¥2,373.33 | ¥2,373.33 | ¥2,333.33 | 6.60K |
| 2026-09-10 | ¥2,376.67 | -0.14% | ¥2,373.33 | ¥2,376.67 | ¥2,373.33 | 900 |
| 2026-09-09 | ¥2,380.00 | 0.00% | ¥2,380.00 | ¥2,396.67 | ¥2,380.00 | 1.80K |
| 2026-09-08 | ¥2,380.00 | +0.14% | ¥2,383.33 | ¥2,383.33 | ¥2,380.00 | 2.40K |
| 2026-09-07 | ¥2,376.67 | -0.56% | ¥2,383.33 | ¥2,396.67 | ¥2,376.67 | 10.20K |
| 2026-09-04 | ¥2,390.00 | 0.00% | ¥2,383.33 | ¥2,400.00 | ¥2,383.33 | 2.40K |
| 2026-09-03 | ¥2,390.00 | -0.42% | ¥2,406.67 | ¥2,406.67 | ¥2,390.00 | 1.20K |
| 2026-09-02 | ¥2,400.00 | -0.69% | ¥2,426.67 | ¥2,486.67 | ¥2,370.00 | 9.30K |
| 2026-09-01 | ¥2,416.67 | +5.84% | ¥2,380.00 | ¥2,423.33 | ¥2,380.00 | 19.50K |
| 2026-08-31 | ¥2,283.33 | +0.15% | ¥2,276.67 | ¥2,283.33 | ¥2,276.67 | 1.20K |
| 2026-08-28 | ¥2,280.00 | -0.44% | ¥2,290.00 | ¥2,303.33 | ¥2,280.00 | 7.80K |
| 2026-08-27 | ¥2,290.00 | +0.73% | ¥2,290.00 | ¥2,290.00 | ¥2,290.00 | 1.20K |
| 2026-08-26 | ¥2,273.33 | -0.87% | ¥2,270.00 | ¥2,293.33 | ¥2,270.00 | 2.70K |
| 2026-08-25 | ¥2,293.33 | +1.18% | ¥2,270.00 | ¥2,293.33 | ¥2,263.33 | 1.80K |
| 2026-08-24 | ¥2,266.67 | +0.29% | ¥2,260.00 | ¥2,266.67 | ¥2,260.00 | 1.50K |
| 2026-08-21 | ¥2,260.00 | -0.15% | ¥2,263.33 | ¥2,266.67 | ¥2,240.00 | 1.20K |
| 2026-08-20 | ¥2,263.33 | +0.89% | ¥2,240.00 | ¥2,263.33 | ¥2,233.33 | 3.60K |
| 2026-08-19 | ¥2,243.33 | -0.88% | ¥2,246.67 | ¥2,246.67 | ¥2,243.33 | 6.90K |
| 2026-08-18 | ¥2,263.33 | +1.04% | ¥2,243.33 | ¥2,266.67 | ¥2,240.00 | 17.40K |
| 2026-08-17 | ¥2,240.00 | -1.61% | ¥2,270.00 | ¥2,290.00 | ¥2,206.67 | 56.70K |
| 2026-08-14 | ¥2,276.67 | +0.29% | ¥2,270.00 | ¥2,276.67 | ¥2,270.00 | 2.10K |
| 2026-08-13 | ¥2,270.00 | -0.29% | ¥2,276.67 | ¥2,276.67 | ¥2,270.00 | 1.20K |
| 2026-08-12 | ¥2,276.67 | +0.15% | ¥2,266.67 | ¥2,276.67 | ¥2,266.67 | 600 |
| 2026-08-10 | ¥2,273.33 | -0.44% | ¥2,283.33 | ¥2,283.33 | ¥2,266.67 | 106.50K |
| 2026-08-07 | ¥2,283.33 | +0.44% | ¥2,273.33 | ¥2,283.33 | ¥2,253.33 | 4.20K |
| 2026-08-06 | ¥2,273.33 | +0.29% | ¥2,266.67 | ¥2,276.67 | ¥2,246.67 | 3.60K |
| 2026-08-05 | ¥2,266.67 | -0.15% | ¥2,270.00 | ¥2,270.00 | ¥2,266.67 | 2.10K |
| 2026-08-04 | ¥2,270.00 | 0.00% | ¥2,270.00 | ¥2,280.00 | ¥2,270.00 | 1.50K |
| 2026-08-03 | ¥2,270.00 | -1.30% | ¥2,286.67 | ¥2,286.67 | ¥2,266.67 | 4.80K |
| 2026-07-31 | ¥2,300.00 | +1.77% | ¥2,283.33 | ¥2,300.00 | ¥2,283.33 | 9.90K |
| 2026-07-30 | ¥2,260.00 | -0.29% | ¥2,266.67 | ¥2,266.67 | ¥2,260.00 | 3.30K |
| 2026-07-29 | ¥2,266.67 | -1.73% | ¥2,306.67 | ¥2,306.67 | ¥2,250.00 | 14.40K |
| 2026-07-28 | ¥2,306.67 | -7.11% | ¥2,320.00 | ¥2,323.33 | ¥2,283.33 | 24.60K |
| 2026-07-27 | ¥2,483.33 | +5.08% | ¥2,376.67 | ¥2,483.33 | ¥2,333.33 | 21.30K |
| 2026-07-24 | ¥2,363.33 | +0.42% | ¥2,336.67 | ¥2,363.33 | ¥2,336.67 | 4.20K |
| 2026-07-23 | ¥2,353.33 | -0.28% | ¥2,370.00 | ¥2,370.00 | ¥2,286.67 | 5.70K |
| 2026-07-22 | ¥2,360.00 | +1.14% | ¥2,320.00 | ¥2,360.00 | ¥2,320.00 | 3.00K |
| 2026-07-21 | ¥2,333.33 | +1.45% | ¥2,300.00 | ¥2,333.33 | ¥2,270.00 | 4.50K |
| 2026-07-17 | ¥2,300.00 | -0.72% | ¥2,300.00 | ¥2,300.00 | ¥2,233.33 | 10.20K |
| 2026-07-16 | ¥2,316.67 | +0.43% | ¥2,333.33 | ¥2,333.33 | ¥2,316.67 | 600 |
| 2026-07-15 | ¥2,306.67 | -1.14% | ¥2,300.00 | ¥2,326.67 | ¥2,300.00 | 1.50K |
| 2026-07-14 | ¥2,333.33 | +0.86% | ¥2,306.67 | ¥2,333.33 | ¥2,306.67 | 1.50K |
| 2026-07-13 | ¥2,313.33 | 0.00% | ¥2,310.00 | ¥2,313.33 | ¥2,290.00 | 3.30K |
| 2026-07-10 | ¥2,313.33 | 0.00% | ¥2,313.33 | ¥2,313.33 | ¥2,313.33 | 900 |
| 2026-07-09 | ¥2,313.33 | +0.73% | ¥2,330.00 | ¥2,330.00 | ¥2,313.33 | 1.20K |
| 2026-07-08 | ¥2,296.67 | -1.01% | ¥2,320.00 | ¥2,333.33 | ¥2,296.67 | 4.80K |
| 2026-07-07 | ¥2,320.00 | -1.28% | ¥2,353.33 | ¥2,353.33 | ¥2,320.00 | 1.50K |
| 2026-07-06 | ¥2,350.00 | +1.44% | ¥2,316.67 | ¥2,350.00 | ¥2,316.67 | 3.90K |
| 2026-07-03 | ¥2,316.67 | -0.14% | ¥2,293.33 | ¥2,316.67 | ¥2,290.00 | 6.00K |
| 2026-07-02 | ¥2,320.00 | -0.29% | ¥2,316.67 | ¥2,336.67 | ¥2,316.67 | 4.50K |
| 2026-07-01 | ¥2,326.67 | +0.58% | ¥2,336.67 | ¥2,336.67 | ¥2,283.33 | 2.40K |
| 2026-06-30 | ¥2,313.33 | -2.12% | ¥2,313.33 | ¥2,313.33 | ¥2,313.33 | 300 |
| 2026-06-29 | ¥2,363.33 | 0.00% | ¥2,363.33 | ¥2,363.33 | ¥2,363.33 | 0 |
| 2026-06-26 | ¥2,363.33 | +0.57% | ¥2,363.33 | ¥2,363.33 | ¥2,350.00 | 900 |
| 2026-06-25 | ¥2,350.00 | 0.00% | ¥2,350.00 | ¥2,350.00 | ¥2,350.00 | 4.80K |
| 2026-06-24 | ¥2,350.00 | -0.56% | ¥2,330.00 | ¥2,353.33 | ¥2,330.00 | 1.20K |
| 2026-06-23 | ¥2,363.33 | -0.28% | ¥2,370.00 | ¥2,370.00 | ¥2,363.33 | 1.50K |
| 2026-06-22 | ¥2,370.00 | +0.85% | ¥2,373.33 | ¥2,373.33 | ¥2,350.00 | 1.80K |
| 2026-06-19 | ¥2,350.00 | +1.00% | ¥2,326.67 | ¥2,350.00 | ¥2,323.33 | 2.10K |
| 2026-06-18 | ¥2,326.67 | +1.31% | ¥2,306.67 | ¥2,326.67 | ¥2,306.67 | 1.20K |
| 2026-06-17 | ¥2,296.67 | +1.47% | ¥2,263.33 | ¥2,306.67 | ¥2,263.33 | 3.30K |
| 2026-06-16 | ¥2,263.33 | -1.16% | ¥2,263.33 | ¥2,263.33 | ¥2,263.33 | 900 |
| 2026-06-15 | ¥2,290.00 | +1.03% | ¥2,250.00 | ¥2,290.00 | ¥2,250.00 | 1.80K |
| 2026-06-12 | ¥2,266.67 | 0.00% | ¥2,266.67 | ¥2,266.67 | ¥2,266.67 | 300 |
| 2026-06-11 | ¥2,266.67 | 0.00% | ¥2,266.67 | ¥2,300.00 | ¥2,260.00 | 6.00K |
| 2026-06-10 | ¥2,266.67 | -1.31% | ¥2,283.33 | ¥2,283.33 | ¥2,266.67 | 4.20K |
| 2026-06-09 | ¥2,296.67 | -1.29% | ¥2,323.33 | ¥2,330.00 | ¥2,296.67 | 3.30K |
| 2026-06-08 | ¥2,326.67 | 0.00% | ¥2,326.67 | ¥2,326.67 | ¥2,326.67 | 2.70K |
| 2026-06-05 | ¥2,326.67 | -0.71% | ¥2,333.33 | ¥2,333.33 | ¥2,293.33 | 4.20K |
| 2026-06-04 | ¥2,343.33 | 0.00% | ¥2,343.33 | ¥2,343.33 | ¥2,343.33 | 0 |
| 2026-06-03 | ¥2,343.33 | +0.14% | ¥2,340.00 | ¥2,343.33 | ¥2,340.00 | 900 |
| 2026-06-02 | ¥2,340.00 | -1.27% | ¥2,370.00 | ¥2,370.00 | ¥2,340.00 | 600 |
| 2026-06-01 | ¥2,370.00 | +2.89% | ¥2,336.67 | ¥2,370.00 | ¥2,336.67 | 2.40K |
| 2026-05-29 | ¥2,303.33 | -0.58% | ¥2,340.00 | ¥2,340.00 | ¥2,296.67 | 1.20K |
| 2026-05-28 | ¥2,316.67 | -1.97% | ¥2,363.33 | ¥2,363.33 | ¥2,316.67 | 1.80K |
| 2026-05-27 | ¥2,363.33 | +1.72% | ¥2,320.00 | ¥2,366.67 | ¥2,320.00 | 7.20K |
| 2026-05-26 | ¥2,323.33 | +1.60% | ¥2,320.00 | ¥2,323.33 | ¥2,320.00 | 600 |
| 2026-05-25 | ¥2,286.67 | -0.29% | ¥2,286.67 | ¥2,310.00 | ¥2,286.67 | 1.80K |
| 2026-05-22 | ¥2,293.33 | +0.58% | ¥2,310.00 | ¥2,310.00 | ¥2,293.33 | 1.20K |