Misawa & Co., Ltd. 3169
TSE · Japan · Retail Trade
¥693.00+1.00 (+0.14%)
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 | ¥693.00 | +0.14% | ¥696.00 | ¥696.00 | ¥693.00 | 1.50K |
| 2026-10-01 | ¥692.00 | -0.43% | ¥695.00 | ¥696.00 | ¥691.00 | 2.90K |
| 2026-09-30 | ¥695.00 | +0.87% | ¥689.00 | ¥695.00 | ¥687.00 | 3.50K |
| 2026-09-29 | ¥689.00 | -0.86% | ¥694.00 | ¥694.00 | ¥684.00 | 4.70K |
| 2026-09-28 | ¥695.00 | +0.14% | ¥694.00 | ¥695.00 | ¥688.00 | 9.80K |
| 2026-09-25 | ¥694.00 | +0.14% | ¥693.00 | ¥694.00 | ¥688.00 | 10.50K |
| 2026-09-24 | ¥693.00 | +2.21% | ¥686.00 | ¥693.00 | ¥686.00 | 14.70K |
| 2026-09-18 | ¥678.00 | +0.30% | ¥675.00 | ¥683.00 | ¥675.00 | 4.20K |
| 2026-09-17 | ¥676.00 | 0.00% | ¥676.00 | ¥680.00 | ¥676.00 | 2.30K |
| 2026-09-16 | ¥676.00 | 0.00% | ¥684.00 | ¥684.00 | ¥670.00 | 13.30K |
| 2026-09-15 | ¥676.00 | +0.60% | ¥682.00 | ¥692.00 | ¥676.00 | 16.30K |
| 2026-09-14 | ¥672.00 | -0.59% | ¥676.00 | ¥676.00 | ¥672.00 | 5.40K |
| 2026-09-11 | ¥676.00 | +0.60% | ¥672.00 | ¥678.00 | ¥672.00 | 3.60K |
| 2026-09-10 | ¥672.00 | -1.03% | ¥675.00 | ¥680.00 | ¥671.00 | 3.40K |
| 2026-09-09 | ¥679.00 | +0.15% | ¥676.00 | ¥679.00 | ¥676.00 | 2.70K |
| 2026-09-08 | ¥678.00 | -0.73% | ¥682.00 | ¥682.00 | ¥678.00 | 2.40K |
| 2026-09-07 | ¥683.00 | -0.58% | ¥687.00 | ¥687.00 | ¥681.00 | 2.40K |
| 2026-09-04 | ¥687.00 | +0.59% | ¥681.00 | ¥687.00 | ¥679.00 | 4.70K |
| 2026-09-03 | ¥683.00 | 0.00% | ¥684.00 | ¥686.00 | ¥683.00 | 1.40K |
| 2026-09-02 | ¥683.00 | -0.29% | ¥685.00 | ¥685.00 | ¥679.00 | 3.50K |
| 2026-09-01 | ¥685.00 | +1.03% | ¥680.00 | ¥689.00 | ¥679.00 | 7.20K |
| 2026-08-31 | ¥678.00 | +0.44% | ¥675.00 | ¥679.00 | ¥675.00 | 5.10K |
| 2026-08-28 | ¥675.00 | -0.15% | ¥676.00 | ¥676.00 | ¥670.00 | 2.60K |
| 2026-08-27 | ¥676.00 | +1.81% | ¥665.00 | ¥676.00 | ¥665.00 | 11.90K |
| 2026-08-26 | ¥664.00 | +0.15% | ¥665.00 | ¥665.00 | ¥664.00 | 2.80K |
| 2026-08-25 | ¥663.00 | -0.15% | ¥664.00 | ¥664.00 | ¥661.00 | 2.60K |
| 2026-08-24 | ¥664.00 | +0.45% | ¥664.00 | ¥664.00 | ¥664.00 | 1.60K |
| 2026-08-21 | ¥661.00 | 0.00% | ¥662.00 | ¥663.00 | ¥661.00 | 2.80K |
| 2026-08-20 | ¥661.00 | +0.15% | ¥661.00 | ¥661.00 | ¥661.00 | 1.80K |
| 2026-08-19 | ¥660.00 | -0.15% | ¥661.00 | ¥663.00 | ¥660.00 | 1.80K |
| 2026-08-18 | ¥661.00 | 0.00% | ¥661.00 | ¥664.00 | ¥660.00 | 1.40K |
| 2026-08-17 | ¥661.00 | -0.15% | ¥665.00 | ¥667.00 | ¥661.00 | 2.70K |
| 2026-08-14 | ¥662.00 | -0.60% | ¥666.00 | ¥667.00 | ¥662.00 | 4.30K |
| 2026-08-13 | ¥666.00 | +0.15% | ¥668.00 | ¥668.00 | ¥665.00 | 3.20K |
| 2026-08-12 | ¥665.00 | +0.61% | ¥661.00 | ¥665.00 | ¥661.00 | 2.50K |
| 2026-08-10 | ¥661.00 | +0.46% | ¥658.00 | ¥661.00 | ¥658.00 | 2.30K |
| 2026-08-07 | ¥658.00 | +0.15% | ¥657.00 | ¥660.00 | ¥657.00 | 3.90K |
| 2026-08-06 | ¥657.00 | 0.00% | ¥657.00 | ¥657.00 | ¥657.00 | 2.00K |
| 2026-08-05 | ¥657.00 | +0.77% | ¥653.00 | ¥657.00 | ¥653.00 | 3.40K |
| 2026-08-04 | ¥652.00 | +0.31% | ¥651.00 | ¥653.00 | ¥651.00 | 3.40K |
| 2026-08-03 | ¥650.00 | -0.15% | ¥651.00 | ¥651.00 | ¥650.00 | 1.60K |
| 2026-07-31 | ¥651.00 | +0.46% | ¥648.00 | ¥651.00 | ¥648.00 | 1.20K |
| 2026-07-30 | ¥648.00 | -0.31% | ¥651.00 | ¥653.00 | ¥646.00 | 4.40K |
| 2026-07-29 | ¥650.00 | +0.31% | ¥648.00 | ¥650.00 | ¥647.00 | 1.90K |
| 2026-07-28 | ¥648.00 | +0.31% | ¥646.00 | ¥650.00 | ¥646.00 | 4.70K |
| 2026-07-27 | ¥646.00 | 0.00% | ¥646.00 | ¥648.00 | ¥645.00 | 2.30K |
| 2026-07-24 | ¥646.00 | +0.16% | ¥646.00 | ¥648.00 | ¥646.00 | 1.10K |
| 2026-07-23 | ¥645.00 | 0.00% | ¥646.00 | ¥648.00 | ¥645.00 | 5.50K |
| 2026-07-22 | ¥645.00 | +0.31% | ¥643.00 | ¥645.00 | ¥643.00 | 1.60K |
| 2026-07-21 | ¥643.00 | -0.62% | ¥645.00 | ¥646.00 | ¥643.00 | 3.50K |
| 2026-07-17 | ¥647.00 | -0.31% | ¥645.00 | ¥650.00 | ¥633.00 | 19.00K |
| 2026-07-16 | ¥649.00 | -0.46% | ¥650.00 | ¥654.00 | ¥648.00 | 4.40K |
| 2026-07-15 | ¥652.00 | 0.00% | ¥651.00 | ¥653.00 | ¥645.00 | 9.10K |
| 2026-07-14 | ¥652.00 | -0.15% | ¥653.00 | ¥654.00 | ¥649.00 | 12.20K |
| 2026-07-13 | ¥653.00 | -0.76% | ¥658.00 | ¥658.00 | ¥650.00 | 12.90K |
| 2026-07-10 | ¥658.00 | +0.46% | ¥655.00 | ¥659.00 | ¥655.00 | 2.40K |
| 2026-07-09 | ¥655.00 | -0.46% | ¥657.00 | ¥658.00 | ¥655.00 | 1.80K |
| 2026-07-08 | ¥658.00 | +0.30% | ¥658.00 | ¥659.00 | ¥650.00 | 8.30K |
| 2026-07-07 | ¥656.00 | -0.30% | ¥656.00 | ¥658.00 | ¥656.00 | 1.30K |
| 2026-07-06 | ¥658.00 | +0.30% | ¥655.00 | ¥659.00 | ¥655.00 | 2.70K |
| 2026-07-03 | ¥656.00 | -0.46% | ¥658.00 | ¥660.00 | ¥656.00 | 3.90K |
| 2026-07-02 | ¥659.00 | +0.46% | ¥655.00 | ¥659.00 | ¥655.00 | 2.10K |
| 2026-07-01 | ¥656.00 | -0.15% | ¥655.00 | ¥660.00 | ¥654.00 | 3.20K |
| 2026-06-30 | ¥657.00 | +0.46% | ¥654.00 | ¥657.00 | ¥654.00 | 1.60K |
| 2026-06-29 | ¥654.00 | -0.30% | ¥653.00 | ¥661.00 | ¥653.00 | 3.50K |
| 2026-06-26 | ¥656.00 | 0.00% | ¥660.00 | ¥660.00 | ¥653.00 | 3.70K |
| 2026-06-25 | ¥656.00 | -0.46% | ¥656.00 | ¥659.00 | ¥654.00 | 5.10K |
| 2026-06-24 | ¥659.00 | -0.15% | ¥655.00 | ¥660.00 | ¥655.00 | 1.40K |
| 2026-06-23 | ¥660.00 | -0.15% | ¥661.00 | ¥661.00 | ¥653.00 | 600 |
| 2026-06-22 | ¥661.00 | +1.07% | ¥652.00 | ¥661.00 | ¥650.00 | 4.50K |
| 2026-06-19 | ¥654.00 | -0.46% | ¥653.00 | ¥656.00 | ¥652.00 | 2.40K |
| 2026-06-18 | ¥657.00 | -1.20% | ¥665.00 | ¥665.00 | ¥655.00 | 3.20K |
| 2026-06-17 | ¥665.00 | +1.84% | ¥655.00 | ¥665.00 | ¥650.00 | 3.80K |
| 2026-06-16 | ¥653.00 | -0.61% | ¥653.00 | ¥660.00 | ¥650.00 | 5.50K |
| 2026-06-15 | ¥657.00 | -1.50% | ¥662.00 | ¥667.00 | ¥650.00 | 13.40K |
| 2026-06-12 | ¥667.00 | +0.76% | ¥668.00 | ¥668.00 | ¥663.00 | 3.70K |
| 2026-06-11 | ¥662.00 | -0.45% | ¥662.00 | ¥666.00 | ¥662.00 | 4.00K |
| 2026-06-10 | ¥665.00 | 0.00% | ¥664.00 | ¥665.00 | ¥661.00 | 6.50K |
| 2026-06-09 | ¥665.00 | +0.15% | ¥665.00 | ¥665.00 | ¥661.00 | 1.40K |
| 2026-06-08 | ¥664.00 | +0.30% | ¥665.00 | ¥665.00 | ¥661.00 | 1.60K |
| 2026-06-05 | ¥662.00 | -0.45% | ¥666.00 | ¥666.00 | ¥662.00 | 4.10K |
| 2026-06-04 | ¥665.00 | 0.00% | ¥664.00 | ¥665.00 | ¥661.00 | 2.50K |
| 2026-06-03 | ¥665.00 | +0.91% | ¥660.00 | ¥665.00 | ¥657.00 | 5.10K |
| 2026-06-02 | ¥659.00 | -0.60% | ¥658.00 | ¥663.00 | ¥656.00 | 4.80K |
| 2026-06-01 | ¥663.00 | +0.45% | ¥660.00 | ¥663.00 | ¥660.00 | 2.80K |
| 2026-05-29 | ¥660.00 | 0.00% | ¥660.00 | ¥660.00 | ¥657.00 | 2.00K |
| 2026-05-28 | ¥660.00 | +0.46% | ¥657.00 | ¥660.00 | ¥655.00 | 2.10K |
| 2026-05-27 | ¥657.00 | 0.00% | ¥657.00 | ¥660.00 | ¥652.00 | 4.80K |
| 2026-05-26 | ¥657.00 | +0.61% | ¥653.00 | ¥658.00 | ¥653.00 | 2.80K |
| 2026-05-25 | ¥653.00 | -0.61% | ¥657.00 | ¥658.00 | ¥653.00 | 3.10K |