MIC Co.,Ltd. 300A
TSE · Japan · Commercial Services
¥2,861.00-6.00 (-0.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,861.00 | -0.21% | ¥2,867.00 | ¥2,892.00 | ¥2,850.00 | 22.30K |
| 2026-10-01 | ¥2,867.00 | -3.86% | ¥2,970.00 | ¥2,970.00 | ¥2,850.00 | 43.20K |
| 2026-09-30 | ¥2,982.00 | -0.60% | ¥3,005.00 | ¥3,030.00 | ¥2,973.00 | 18.80K |
| 2026-09-29 | ¥3,000.00 | -3.07% | ¥3,025.00 | ¥3,070.00 | ¥3,000.00 |
| 33.30K |
| 2026-09-28 | ¥3,095.00 | -1.90% | ¥3,165.00 | ¥3,165.00 | ¥3,095.00 | 28.40K |
| 2026-09-25 | ¥3,155.00 | -0.32% | ¥3,150.00 | ¥3,185.00 | ¥3,150.00 | 14.60K |
| 2026-09-24 | ¥3,165.00 | +0.16% | ¥3,185.00 | ¥3,220.00 | ¥3,135.00 | 20.40K |
| 2026-09-18 | ¥3,160.00 | -0.94% | ¥3,200.00 | ¥3,200.00 | ¥3,125.00 | 18.40K |
| 2026-09-17 | ¥3,190.00 | 0.00% | ¥3,150.00 | ¥3,245.00 | ¥3,150.00 | 30.00K |
| 2026-09-16 | ¥3,190.00 | +1.43% | ¥3,170.00 | ¥3,190.00 | ¥3,115.00 | 16.20K |
| 2026-09-15 | ¥3,145.00 | +1.29% | ¥3,090.00 | ¥3,150.00 | ¥3,090.00 | 9.60K |
| 2026-09-14 | ¥3,105.00 | -2.05% | ¥3,170.00 | ¥3,170.00 | ¥3,090.00 | 27.60K |
| 2026-09-11 | ¥3,170.00 | +0.48% | ¥3,140.00 | ¥3,180.00 | ¥3,120.00 | 12.30K |
| 2026-09-10 | ¥3,155.00 | +0.32% | ¥3,150.00 | ¥3,185.00 | ¥3,145.00 | 8.90K |
| 2026-09-09 | ¥3,145.00 | -1.26% | ¥3,170.00 | ¥3,195.00 | ¥3,145.00 | 19.00K |
| 2026-09-08 | ¥3,185.00 | -0.31% | ¥3,250.00 | ¥3,255.00 | ¥3,170.00 | 7.50K |
| 2026-09-07 | ¥3,195.00 | 0.00% | ¥3,195.00 | ¥3,220.00 | ¥3,170.00 | 18.60K |
| 2026-09-04 | ¥3,195.00 | -1.69% | ¥3,220.00 | ¥3,265.00 | ¥3,175.00 | 20.70K |
| 2026-09-03 | ¥3,250.00 | -0.61% | ¥3,270.00 | ¥3,285.00 | ¥3,215.00 | 10.70K |
| 2026-09-02 | ¥3,270.00 | -2.39% | ¥3,320.00 | ¥3,320.00 | ¥3,265.00 | 10.70K |
| 2026-09-01 | ¥3,350.00 | -0.89% | ¥3,380.00 | ¥3,380.00 | ¥3,335.00 | 5.80K |
| 2026-08-31 | ¥3,380.00 | +1.50% | ¥3,330.00 | ¥3,380.00 | ¥3,315.00 | 6.10K |
| 2026-08-28 | ¥3,330.00 | +1.99% | ¥3,260.00 | ¥3,330.00 | ¥3,260.00 | 7.30K |
| 2026-08-27 | ¥3,265.00 | -2.39% | ¥3,360.00 | ¥3,360.00 | ¥3,260.00 | 7.20K |
| 2026-08-26 | ¥3,345.00 | +1.06% | ¥3,310.00 | ¥3,345.00 | ¥3,290.00 | 8.30K |
| 2026-08-25 | ¥3,310.00 | +1.07% | ¥3,260.00 | ¥3,320.00 | ¥3,260.00 | 3.90K |
| 2026-08-24 | ¥3,275.00 | -1.36% | ¥3,310.00 | ¥3,330.00 | ¥3,255.00 | 9.20K |
| 2026-08-21 | ¥3,320.00 | -0.90% | ¥3,350.00 | ¥3,375.00 | ¥3,315.00 | 6.70K |
| 2026-08-20 | ¥3,350.00 | -0.45% | ¥3,365.00 | ¥3,390.00 | ¥3,335.00 | 6.80K |
| 2026-08-19 | ¥3,365.00 | +0.30% | ¥3,355.00 | ¥3,400.00 | ¥3,320.00 | 7.80K |
| 2026-08-18 | ¥3,355.00 | +1.36% | ¥3,365.00 | ¥3,475.00 | ¥3,335.00 | 10.00K |
| 2026-08-17 | ¥3,310.00 | -3.07% | ¥3,450.00 | ¥3,490.00 | ¥3,295.00 | 29.30K |
| 2026-08-14 | ¥3,415.00 | +3.17% | ¥3,290.00 | ¥3,415.00 | ¥3,280.00 | 13.90K |
| 2026-08-13 | ¥3,310.00 | +1.38% | ¥3,245.00 | ¥3,310.00 | ¥3,205.00 | 20.20K |
| 2026-08-12 | ¥3,265.00 | +3.32% | ¥3,185.00 | ¥3,270.00 | ¥3,165.00 | 24.00K |
| 2026-08-10 | ¥3,160.00 | +1.28% | ¥3,190.00 | ¥3,265.00 | ¥3,150.00 | 33.80K |
| 2026-08-07 | ¥3,120.00 | +1.63% | ¥3,350.00 | ¥3,350.00 | ¥3,115.00 | 148.30K |
| 2026-08-06 | ¥3,070.00 | +1.32% | ¥3,000.00 | ¥3,100.00 | ¥3,000.00 | 22.10K |
| 2026-08-05 | ¥3,030.00 | +1.00% | ¥2,950.00 | ¥3,035.00 | ¥2,910.00 | 18.40K |
| 2026-08-04 | ¥3,000.00 | +1.45% | ¥2,960.00 | ¥3,010.00 | ¥2,960.00 | 3.50K |
| 2026-08-03 | ¥2,957.00 | -1.43% | ¥3,000.00 | ¥3,000.00 | ¥2,921.00 | 8.80K |
| 2026-07-31 | ¥3,000.00 | 0.00% | ¥3,035.00 | ¥3,040.00 | ¥2,985.00 | 14.40K |
| 2026-07-30 | ¥3,000.00 | +0.74% | ¥2,980.00 | ¥3,020.00 | ¥2,956.00 | 10.40K |
| 2026-07-29 | ¥2,978.00 | -0.03% | ¥2,988.00 | ¥3,010.00 | ¥2,950.00 | 13.60K |
| 2026-07-28 | ¥2,979.00 | +1.12% | ¥2,903.00 | ¥2,979.00 | ¥2,903.00 | 9.40K |
| 2026-07-27 | ¥2,946.00 | +3.22% | ¥2,860.00 | ¥2,974.00 | ¥2,860.00 | 12.10K |
| 2026-07-24 | ¥2,854.00 | -4.39% | ¥2,918.00 | ¥2,926.00 | ¥2,852.00 | 30.00K |
| 2026-07-23 | ¥2,985.00 | +1.26% | ¥2,958.00 | ¥3,005.00 | ¥2,958.00 | 13.80K |
| 2026-07-22 | ¥2,948.00 | +1.13% | ¥2,941.00 | ¥2,951.00 | ¥2,900.00 | 10.70K |
| 2026-07-21 | ¥2,915.00 | +1.43% | ¥2,885.00 | ¥2,938.00 | ¥2,885.00 | 7.10K |
| 2026-07-17 | ¥2,874.00 | -0.24% | ¥2,870.00 | ¥2,909.00 | ¥2,847.00 | 12.80K |
| 2026-07-16 | ¥2,881.00 | +0.03% | ¥2,850.00 | ¥2,898.00 | ¥2,850.00 | 5.40K |
| 2026-07-15 | ¥2,880.00 | +1.34% | ¥2,840.00 | ¥2,896.00 | ¥2,820.00 | 9.50K |
| 2026-07-14 | ¥2,842.00 | +0.18% | ¥2,871.00 | ¥2,895.00 | ¥2,821.00 | 7.50K |
| 2026-07-13 | ¥2,837.00 | -2.44% | ¥2,884.00 | ¥2,906.00 | ¥2,831.00 | 12.70K |
| 2026-07-10 | ¥2,908.00 | +1.68% | ¥2,873.00 | ¥2,925.00 | ¥2,873.00 | 4.70K |
| 2026-07-09 | ¥2,860.00 | -1.72% | ¥2,875.00 | ¥2,906.00 | ¥2,860.00 | 7.00K |
| 2026-07-08 | ¥2,910.00 | 0.00% | ¥2,910.00 | ¥2,916.00 | ¥2,882.00 | 3.40K |
| 2026-07-07 | ¥2,910.00 | -0.07% | ¥2,876.00 | ¥2,932.00 | ¥2,871.00 | 11.30K |
| 2026-07-06 | ¥2,912.00 | -0.17% | ¥2,917.00 | ¥2,944.00 | ¥2,902.00 | 5.40K |
| 2026-07-03 | ¥2,917.00 | 0.00% | ¥2,939.00 | ¥2,967.00 | ¥2,909.00 | 4.50K |
| 2026-07-02 | ¥2,917.00 | -1.82% | ¥2,923.00 | ¥3,015.00 | ¥2,917.00 | 8.50K |
| 2026-07-01 | ¥2,971.00 | +1.43% | ¥2,887.00 | ¥2,990.00 | ¥2,887.00 | 11.80K |
| 2026-06-30 | ¥2,929.00 | +1.00% | ¥2,944.00 | ¥2,945.00 | ¥2,900.00 | 5.00K |
| 2026-06-29 | ¥2,900.00 | +2.69% | ¥2,850.00 | ¥2,930.00 | ¥2,850.00 | 11.10K |
| 2026-06-26 | ¥2,824.00 | +1.22% | ¥2,790.00 | ¥2,846.00 | ¥2,766.00 | 8.00K |
| 2026-06-25 | ¥2,790.00 | -0.04% | ¥2,800.00 | ¥2,808.00 | ¥2,765.00 | 8.40K |
| 2026-06-24 | ¥2,791.00 | -0.36% | ¥2,777.00 | ¥2,806.00 | ¥2,751.00 | 11.90K |
| 2026-06-23 | ¥2,801.00 | +0.04% | ¥2,800.00 | ¥2,809.00 | ¥2,792.00 | 7.70K |
| 2026-06-22 | ¥2,800.00 | 0.00% | ¥2,790.00 | ¥2,833.00 | ¥2,790.00 | 3.10K |
| 2026-06-19 | ¥2,800.00 | +0.14% | ¥2,800.00 | ¥2,812.00 | ¥2,773.00 | 13.00K |
| 2026-06-18 | ¥2,796.00 | -1.79% | ¥2,845.00 | ¥2,847.00 | ¥2,725.00 | 18.70K |
| 2026-06-17 | ¥2,847.00 | +1.32% | ¥2,810.00 | ¥2,874.00 | ¥2,810.00 | 5.40K |
| 2026-06-16 | ¥2,810.00 | -0.21% | ¥2,835.00 | ¥2,835.00 | ¥2,797.00 | 10.00K |
| 2026-06-15 | ¥2,816.00 | -1.78% | ¥2,867.00 | ¥2,918.00 | ¥2,775.00 | 17.50K |
| 2026-06-12 | ¥2,867.00 | +3.13% | ¥2,800.00 | ¥2,867.00 | ¥2,764.00 | 22.40K |
| 2026-06-11 | ¥2,780.00 | -0.71% | ¥2,797.00 | ¥2,797.00 | ¥2,737.00 | 19.00K |
| 2026-06-10 | ¥2,800.00 | -0.07% | ¥2,800.00 | ¥2,821.00 | ¥2,797.00 | 7.00K |
| 2026-06-09 | ¥2,802.00 | +2.37% | ¥2,787.00 | ¥2,850.00 | ¥2,785.00 | 16.90K |
| 2026-06-08 | ¥2,737.00 | -2.39% | ¥2,774.00 | ¥2,799.00 | ¥2,719.00 | 12.40K |
| 2026-06-05 | ¥2,804.00 | +1.78% | ¥2,755.00 | ¥2,845.00 | ¥2,754.00 | 7.30K |
| 2026-06-04 | ¥2,755.00 | -1.75% | ¥2,799.00 | ¥2,845.00 | ¥2,733.00 | 16.00K |
| 2026-06-03 | ¥2,804.00 | -1.41% | ¥2,801.00 | ¥2,842.00 | ¥2,753.00 | 9.50K |
| 2026-06-02 | ¥2,844.00 | -0.97% | ¥2,847.00 | ¥2,848.00 | ¥2,752.00 | 17.30K |
| 2026-06-01 | ¥2,872.00 | +1.31% | ¥2,835.00 | ¥2,872.00 | ¥2,800.00 | 13.30K |
| 2026-05-29 | ¥2,835.00 | -1.80% | ¥2,899.00 | ¥2,899.00 | ¥2,835.00 | 15.90K |
| 2026-05-28 | ¥2,887.00 | +1.51% | ¥2,841.00 | ¥2,887.00 | ¥2,810.00 | 6.30K |
| 2026-05-27 | ¥2,844.00 | -1.25% | ¥2,871.00 | ¥2,871.00 | ¥2,833.00 | 8.20K |
| 2026-05-26 | ¥2,880.00 | +0.38% | ¥2,899.00 | ¥2,899.00 | ¥2,858.00 | 3.20K |
| 2026-05-25 | ¥2,869.00 | -1.68% | ¥2,918.00 | ¥2,918.00 | ¥2,869.00 | 13.20K |