Mie Kotsu Group Holdings, Inc. 3232
TSE · Japan · Retail Trade
¥550.00-9.00 (-1.61%)
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 | ¥550.00 | -1.61% | ¥555.00 | ¥555.00 | ¥549.00 | 173.50K |
| 2026-10-01 | ¥559.00 | -1.06% | ¥563.00 | ¥564.00 | ¥556.00 | 201.70K |
| 2026-09-30 | ¥565.00 | -1.40% | ¥572.00 | ¥573.00 | ¥559.00 | 243.30K |
| 2026-09-29 | ¥573.00 | -4.98% | ¥592.00 | ¥592.00 | ¥573.00 | 627.50K |
| 2026-09-28 | ¥603.00 | +0.50% | ¥601.00 | ¥607.00 | ¥600.00 | 296.10K |
| 2026-09-25 | ¥600.00 | -0.50% | ¥605.00 | ¥607.00 | ¥600.00 | 558.70K |
| 2026-09-24 | ¥603.00 | -1.15% | ¥607.00 | ¥610.00 | ¥600.00 | 279.50K |
| 2026-09-18 | ¥610.00 | +1.33% | ¥606.00 | ¥610.00 | ¥600.00 | 228.60K |
| 2026-09-17 | ¥602.00 | +0.50% | ¥599.00 | ¥603.00 | ¥598.00 | 152.80K |
| 2026-09-16 | ¥599.00 | -0.66% | ¥608.00 | ¥608.00 | ¥599.00 | 236.60K |
| 2026-09-15 | ¥603.00 | +0.84% | ¥599.00 | ¥603.00 | ¥595.00 | 216.70K |
| 2026-09-14 | ¥598.00 | +1.18% | ¥591.00 | ¥600.00 | ¥591.00 | 130.60K |
| 2026-09-11 | ¥591.00 | 0.00% | ¥589.00 | ¥595.00 | ¥585.00 | 152.50K |
| 2026-09-10 | ¥591.00 | +0.85% | ¥582.00 | ¥593.00 | ¥580.00 | 125.70K |
| 2026-09-09 | ¥586.00 | -0.34% | ¥589.00 | ¥589.00 | ¥584.00 | 140.10K |
| 2026-09-08 | ¥588.00 | -2.33% | ¥600.00 | ¥600.00 | ¥588.00 | 179.30K |
| 2026-09-07 | ¥602.00 | +0.17% | ¥603.00 | ¥604.00 | ¥596.00 | 169.10K |
| 2026-09-04 | ¥601.00 | -2.75% | ¥614.00 | ¥619.00 | ¥601.00 | 250.50K |
| 2026-09-03 | ¥618.00 | +1.64% | ¥613.00 | ¥627.00 | ¥611.00 | 365.10K |
| 2026-09-02 | ¥608.00 | -1.46% | ¥607.00 | ¥620.00 | ¥601.00 | 215.70K |
| 2026-09-01 | ¥617.00 | 0.00% | ¥615.00 | ¥617.00 | ¥600.00 | 453.50K |
| 2026-08-31 | ¥617.00 | -0.96% | ¥628.00 | ¥633.00 | ¥598.00 | 708.30K |
| 2026-08-28 | ¥623.00 | +1.63% | ¥611.00 | ¥627.00 | ¥606.00 | 869.50K |
| 2026-08-27 | ¥613.00 | +1.83% | ¥605.00 | ¥618.00 | ¥598.00 | 766.50K |
| 2026-08-26 | ¥602.00 | +1.01% | ¥597.00 | ¥608.00 | ¥592.00 | 447.00K |
| 2026-08-25 | ¥596.00 | +3.29% | ¥584.00 | ¥597.00 | ¥580.00 | 646.90K |
| 2026-08-24 | ¥577.00 | +0.87% | ¥572.00 | ¥580.00 | ¥560.00 | 371.30K |
| 2026-08-21 | ¥572.00 | +1.24% | ¥565.00 | ¥580.00 | ¥557.00 | 534.50K |
| 2026-08-20 | ¥565.00 | +0.53% | ¥561.00 | ¥565.00 | ¥554.00 | 319.80K |
| 2026-08-19 | ¥562.00 | +0.90% | ¥555.00 | ¥562.00 | ¥553.00 | 200.30K |
| 2026-08-18 | ¥557.00 | +0.54% | ¥553.00 | ¥557.00 | ¥550.00 | 137.70K |
| 2026-08-17 | ¥554.00 | +0.18% | ¥554.00 | ¥558.00 | ¥552.00 | 213.20K |
| 2026-08-14 | ¥553.00 | +0.18% | ¥546.00 | ¥553.00 | ¥546.00 | 186.40K |
| 2026-08-13 | ¥552.00 | +0.91% | ¥550.00 | ¥552.00 | ¥544.00 | 287.70K |
| 2026-08-12 | ¥547.00 | +0.74% | ¥547.00 | ¥549.00 | ¥543.00 | 185.80K |
| 2026-08-10 | ¥543.00 | -0.55% | ¥547.00 | ¥547.00 | ¥542.00 | 180.40K |
| 2026-08-07 | ¥546.00 | +0.37% | ¥544.00 | ¥550.00 | ¥541.00 | 183.90K |
| 2026-08-06 | ¥544.00 | +1.12% | ¥539.00 | ¥545.00 | ¥535.00 | 199.40K |
| 2026-08-05 | ¥538.00 | +0.56% | ¥535.00 | ¥541.00 | ¥535.00 | 157.10K |
| 2026-08-04 | ¥535.00 | -1.11% | ¥542.00 | ¥542.00 | ¥535.00 | 160.60K |
| 2026-08-03 | ¥541.00 | -2.35% | ¥555.00 | ¥555.00 | ¥541.00 | 168.90K |
| 2026-07-31 | ¥554.00 | -1.95% | ¥565.00 | ¥565.00 | ¥551.00 | 136.20K |
| 2026-07-30 | ¥565.00 | -1.05% | ¥566.00 | ¥570.00 | ¥562.00 | 174.80K |
| 2026-07-29 | ¥571.00 | +1.96% | ¥564.00 | ¥572.00 | ¥558.00 | 221.90K |
| 2026-07-28 | ¥560.00 | 0.00% | ¥560.00 | ¥564.00 | ¥555.00 | 132.60K |
| 2026-07-27 | ¥560.00 | +1.82% | ¥551.00 | ¥560.00 | ¥551.00 | 78.40K |
| 2026-07-24 | ¥550.00 | -0.18% | ¥550.00 | ¥552.00 | ¥546.00 | 117.30K |
| 2026-07-23 | ¥551.00 | +0.18% | ¥551.00 | ¥557.00 | ¥549.00 | 89.80K |
| 2026-07-22 | ¥550.00 | +0.73% | ¥547.00 | ¥552.00 | ¥544.00 | 89.90K |
| 2026-07-21 | ¥546.00 | +1.87% | ¥544.00 | ¥548.00 | ¥543.00 | 87.40K |
| 2026-07-17 | ¥536.00 | -1.11% | ¥543.00 | ¥547.00 | ¥536.00 | 89.50K |
| 2026-07-16 | ¥542.00 | -0.55% | ¥544.00 | ¥550.00 | ¥542.00 | 85.20K |
| 2026-07-15 | ¥545.00 | +0.37% | ¥550.00 | ¥550.00 | ¥544.00 | 34.50K |
| 2026-07-14 | ¥543.00 | 0.00% | ¥543.00 | ¥553.00 | ¥543.00 | 95.80K |
| 2026-07-13 | ¥543.00 | -0.73% | ¥549.00 | ¥551.00 | ¥543.00 | 66.80K |
| 2026-07-10 | ¥547.00 | -0.55% | ¥552.00 | ¥555.00 | ¥545.00 | 74.60K |
| 2026-07-09 | ¥550.00 | -0.90% | ¥554.00 | ¥554.00 | ¥547.00 | 94.00K |
| 2026-07-08 | ¥555.00 | 0.00% | ¥559.00 | ¥563.00 | ¥551.00 | 251.50K |
| 2026-07-07 | ¥555.00 | +1.28% | ¥549.00 | ¥559.00 | ¥540.00 | 278.00K |
| 2026-07-06 | ¥548.00 | +0.74% | ¥545.00 | ¥552.00 | ¥533.00 | 226.90K |
| 2026-07-03 | ¥544.00 | +1.49% | ¥542.00 | ¥551.00 | ¥536.00 | 209.10K |
| 2026-07-02 | ¥536.00 | +0.75% | ¥534.00 | ¥541.00 | ¥530.00 | 152.30K |
| 2026-07-01 | ¥532.00 | +1.14% | ¥528.00 | ¥532.00 | ¥525.00 | 56.90K |
| 2026-06-30 | ¥526.00 | -1.31% | ¥533.00 | ¥533.00 | ¥525.00 | 81.70K |
| 2026-06-29 | ¥533.00 | +1.33% | ¥528.00 | ¥538.00 | ¥526.00 | 175.20K |
| 2026-06-26 | ¥526.00 | +0.77% | ¥522.00 | ¥526.00 | ¥520.00 | 115.30K |
| 2026-06-25 | ¥522.00 | +0.58% | ¥521.00 | ¥524.00 | ¥520.00 | 70.00K |
| 2026-06-24 | ¥519.00 | -0.57% | ¥526.00 | ¥527.00 | ¥519.00 | 77.60K |
| 2026-06-23 | ¥522.00 | 0.00% | ¥522.00 | ¥525.00 | ¥517.00 | 98.90K |
| 2026-06-22 | ¥522.00 | -0.76% | ¥526.00 | ¥529.00 | ¥522.00 | 74.10K |
| 2026-06-19 | ¥526.00 | -0.57% | ¥527.00 | ¥532.00 | ¥524.00 | 119.90K |
| 2026-06-18 | ¥529.00 | +0.38% | ¥528.00 | ¥531.00 | ¥526.00 | 69.50K |
| 2026-06-17 | ¥527.00 | +1.15% | ¥524.00 | ¥531.00 | ¥522.00 | 115.00K |
| 2026-06-16 | ¥521.00 | -0.76% | ¥525.00 | ¥525.00 | ¥519.00 | 128.70K |
| 2026-06-15 | ¥525.00 | +0.19% | ¥529.00 | ¥529.00 | ¥524.00 | 60.70K |
| 2026-06-12 | ¥524.00 | -0.57% | ¥527.00 | ¥531.00 | ¥522.00 | 109.30K |
| 2026-06-11 | ¥527.00 | -0.75% | ¥531.00 | ¥531.00 | ¥522.00 | 103.80K |
| 2026-06-10 | ¥531.00 | +1.92% | ¥525.00 | ¥531.00 | ¥520.00 | 165.70K |
| 2026-06-09 | ¥521.00 | +0.19% | ¥522.00 | ¥527.00 | ¥518.00 | 123.50K |
| 2026-06-08 | ¥520.00 | -0.38% | ¥519.00 | ¥523.00 | ¥516.00 | 170.30K |
| 2026-06-05 | ¥522.00 | +0.38% | ¥521.00 | ¥526.00 | ¥521.00 | 89.70K |
| 2026-06-04 | ¥520.00 | 0.00% | ¥519.00 | ¥522.00 | ¥516.00 | 85.40K |
| 2026-06-03 | ¥520.00 | +0.97% | ¥511.00 | ¥521.00 | ¥511.00 | 110.40K |
| 2026-06-02 | ¥515.00 | +1.58% | ¥507.00 | ¥515.00 | ¥501.00 | 125.10K |
| 2026-06-01 | ¥507.00 | -2.31% | ¥520.00 | ¥520.00 | ¥507.00 | 198.40K |
| 2026-05-29 | ¥519.00 | -0.76% | ¥522.00 | ¥527.00 | ¥519.00 | 133.40K |
| 2026-05-28 | ¥523.00 | +0.19% | ¥522.00 | ¥524.00 | ¥519.00 | 82.70K |
| 2026-05-27 | ¥522.00 | +0.97% | ¥516.00 | ¥523.00 | ¥515.00 | 60.70K |
| 2026-05-26 | ¥517.00 | -0.19% | ¥518.00 | ¥518.00 | ¥513.00 | 106.40K |
| 2026-05-25 | ¥518.00 | -0.38% | ¥521.00 | ¥522.00 | ¥517.00 | 151.20K |