MIYAJI ENGINEERING GROUP, INC. 3431
TSE · Japan · Industrial Services
¥1,494.00-14.00 (-0.93%)
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 | ¥1,494.00 | -0.93% | ¥1,509.00 | ¥1,509.00 | ¥1,473.00 | 164.40K |
| 2026-10-01 | ¥1,508.00 | -0.79% | ¥1,515.00 | ¥1,516.00 | ¥1,504.00 | 91.60K |
| 2026-09-30 | ¥1,520.00 | +0.73% | ¥1,511.00 | ¥1,527.00 | ¥1,504.00 | 66.40K |
| 2026-09-29 | ¥1,509.00 | -2.08% | ¥1,530.00 | ¥1,531.00 | ¥1,509.00 | 116.00K |
| 2026-09-28 | ¥1,541.00 | -0.06% | ¥1,555.00 | ¥1,555.00 | ¥1,539.00 | 94.40K |
| 2026-09-25 | ¥1,542.00 | -0.19% | ¥1,555.00 | ¥1,556.00 | ¥1,540.00 | 89.50K |
| 2026-09-24 | ¥1,545.00 | -1.47% | ¥1,563.00 | ¥1,563.00 | ¥1,542.00 | 146.80K |
| 2026-09-18 | ¥1,568.00 | -0.95% | ¥1,581.00 | ¥1,588.00 | ¥1,557.00 | 153.50K |
| 2026-09-17 | ¥1,583.00 | +1.47% | ¥1,561.00 | ¥1,584.00 | ¥1,561.00 | 62.10K |
| 2026-09-16 | ¥1,560.00 | -0.38% | ¥1,572.00 | ¥1,581.00 | ¥1,560.00 | 53.40K |
| 2026-09-15 | ¥1,566.00 | -0.13% | ¥1,568.00 | ¥1,572.00 | ¥1,563.00 | 40.30K |
| 2026-09-14 | ¥1,568.00 | +1.16% | ¥1,550.00 | ¥1,569.00 | ¥1,550.00 | 41.10K |
| 2026-09-11 | ¥1,550.00 | 0.00% | ¥1,539.00 | ¥1,554.00 | ¥1,537.00 | 77.60K |
| 2026-09-10 | ¥1,550.00 | -0.83% | ¥1,558.00 | ¥1,558.00 | ¥1,539.00 | 69.00K |
| 2026-09-09 | ¥1,563.00 | -0.76% | ¥1,575.00 | ¥1,583.00 | ¥1,563.00 | 51.60K |
| 2026-09-08 | ¥1,575.00 | -0.06% | ¥1,574.00 | ¥1,590.00 | ¥1,565.00 | 65.80K |
| 2026-09-07 | ¥1,576.00 | -0.06% | ¥1,580.00 | ¥1,585.00 | ¥1,575.00 | 50.40K |
| 2026-09-04 | ¥1,577.00 | -0.63% | ¥1,585.00 | ¥1,585.00 | ¥1,574.00 | 85.10K |
| 2026-09-03 | ¥1,587.00 | -0.19% | ¥1,596.00 | ¥1,598.00 | ¥1,584.00 | 59.50K |
| 2026-09-02 | ¥1,590.00 | -1.49% | ¥1,606.00 | ¥1,608.00 | ¥1,588.00 | 104.50K |
| 2026-09-01 | ¥1,614.00 | +0.31% | ¥1,608.00 | ¥1,620.00 | ¥1,600.00 | 104.60K |
| 2026-08-31 | ¥1,609.00 | -0.74% | ¥1,619.00 | ¥1,620.00 | ¥1,608.00 | 61.80K |
| 2026-08-28 | ¥1,621.00 | -1.10% | ¥1,643.00 | ¥1,643.00 | ¥1,621.00 | 83.50K |
| 2026-08-27 | ¥1,639.00 | -0.79% | ¥1,655.00 | ¥1,659.00 | ¥1,631.00 | 66.20K |
| 2026-08-26 | ¥1,652.00 | +0.61% | ¥1,638.00 | ¥1,661.00 | ¥1,638.00 | 89.30K |
| 2026-08-25 | ¥1,642.00 | -0.12% | ¥1,649.00 | ¥1,652.00 | ¥1,640.00 | 53.70K |
| 2026-08-24 | ¥1,644.00 | +0.31% | ¥1,642.00 | ¥1,650.00 | ¥1,635.00 | 63.00K |
| 2026-08-21 | ¥1,639.00 | +0.99% | ¥1,612.00 | ¥1,639.00 | ¥1,612.00 | 87.30K |
| 2026-08-20 | ¥1,623.00 | +0.31% | ¥1,619.00 | ¥1,632.00 | ¥1,607.00 | 54.70K |
| 2026-08-19 | ¥1,618.00 | -1.10% | ¥1,628.00 | ¥1,630.00 | ¥1,615.00 | 65.60K |
| 2026-08-18 | ¥1,636.00 | +0.99% | ¥1,620.00 | ¥1,653.00 | ¥1,618.00 | 95.50K |
| 2026-08-17 | ¥1,620.00 | +0.25% | ¥1,617.00 | ¥1,636.00 | ¥1,616.00 | 90.40K |
| 2026-08-14 | ¥1,616.00 | +1.51% | ¥1,592.00 | ¥1,624.00 | ¥1,588.00 | 104.50K |
| 2026-08-13 | ¥1,592.00 | -0.06% | ¥1,593.00 | ¥1,598.00 | ¥1,583.00 | 74.50K |
| 2026-08-12 | ¥1,593.00 | +0.13% | ¥1,600.00 | ¥1,600.00 | ¥1,581.00 | 87.80K |
| 2026-08-10 | ¥1,591.00 | +0.32% | ¥1,603.00 | ¥1,603.00 | ¥1,584.00 | 76.10K |
| 2026-08-07 | ¥1,586.00 | +0.13% | ¥1,575.00 | ¥1,603.00 | ¥1,556.00 | 146.00K |
| 2026-08-06 | ¥1,584.00 | +1.41% | ¥1,560.00 | ¥1,605.00 | ¥1,560.00 | 103.90K |
| 2026-08-05 | ¥1,562.00 | -0.26% | ¥1,574.00 | ¥1,574.00 | ¥1,556.00 | 85.20K |
| 2026-08-04 | ¥1,566.00 | -0.95% | ¥1,579.00 | ¥1,580.00 | ¥1,565.00 | 56.10K |
| 2026-08-03 | ¥1,581.00 | -0.25% | ¥1,586.00 | ¥1,595.00 | ¥1,567.00 | 95.00K |
| 2026-07-31 | ¥1,585.00 | -1.43% | ¥1,596.00 | ¥1,600.00 | ¥1,582.00 | 70.80K |
| 2026-07-30 | ¥1,608.00 | +1.32% | ¥1,588.00 | ¥1,608.00 | ¥1,576.00 | 88.20K |
| 2026-07-29 | ¥1,587.00 | +1.15% | ¥1,590.00 | ¥1,611.00 | ¥1,574.00 | 143.80K |
| 2026-07-28 | ¥1,569.00 | -0.25% | ¥1,575.00 | ¥1,577.00 | ¥1,558.00 | 57.60K |
| 2026-07-27 | ¥1,573.00 | +1.75% | ¥1,550.00 | ¥1,573.00 | ¥1,550.00 | 91.50K |
| 2026-07-24 | ¥1,546.00 | -1.02% | ¥1,553.00 | ¥1,557.00 | ¥1,540.00 | 69.70K |
| 2026-07-23 | ¥1,562.00 | -0.06% | ¥1,565.00 | ¥1,568.00 | ¥1,555.00 | 50.30K |
| 2026-07-22 | ¥1,563.00 | +1.10% | ¥1,544.00 | ¥1,565.00 | ¥1,542.00 | 63.60K |
| 2026-07-21 | ¥1,546.00 | +0.45% | ¥1,541.00 | ¥1,558.00 | ¥1,539.00 | 58.50K |
| 2026-07-17 | ¥1,539.00 | -0.39% | ¥1,540.00 | ¥1,553.00 | ¥1,537.00 | 94.40K |
| 2026-07-16 | ¥1,545.00 | -1.02% | ¥1,560.00 | ¥1,573.00 | ¥1,539.00 | 68.60K |
| 2026-07-15 | ¥1,561.00 | +1.04% | ¥1,555.00 | ¥1,565.00 | ¥1,550.00 | 69.00K |
| 2026-07-14 | ¥1,545.00 | +0.46% | ¥1,549.00 | ¥1,557.00 | ¥1,541.00 | 67.70K |
| 2026-07-13 | ¥1,538.00 | -0.71% | ¥1,553.00 | ¥1,563.00 | ¥1,531.00 | 93.10K |
| 2026-07-10 | ¥1,549.00 | +1.24% | ¥1,546.00 | ¥1,549.00 | ¥1,526.00 | 67.40K |
| 2026-07-09 | ¥1,530.00 | -0.33% | ¥1,540.00 | ¥1,549.00 | ¥1,530.00 | 48.90K |
| 2026-07-08 | ¥1,535.00 | -0.90% | ¥1,542.00 | ¥1,556.00 | ¥1,535.00 | 78.80K |
| 2026-07-07 | ¥1,549.00 | +0.98% | ¥1,544.00 | ¥1,561.00 | ¥1,541.00 | 77.70K |
| 2026-07-06 | ¥1,534.00 | +0.20% | ¥1,531.00 | ¥1,555.00 | ¥1,529.00 | 81.80K |
| 2026-07-03 | ¥1,531.00 | -0.13% | ¥1,554.00 | ¥1,554.00 | ¥1,527.00 | 98.70K |
| 2026-07-02 | ¥1,533.00 | +0.66% | ¥1,518.00 | ¥1,547.00 | ¥1,516.00 | 104.20K |
| 2026-07-01 | ¥1,523.00 | -0.59% | ¥1,531.00 | ¥1,533.00 | ¥1,510.00 | 105.10K |
| 2026-06-30 | ¥1,532.00 | -1.16% | ¥1,553.00 | ¥1,553.00 | ¥1,528.00 | 117.10K |
| 2026-06-29 | ¥1,550.00 | +0.65% | ¥1,550.00 | ¥1,559.00 | ¥1,537.00 | 65.20K |
| 2026-06-26 | ¥1,540.00 | +1.72% | ¥1,514.00 | ¥1,545.00 | ¥1,514.00 | 103.00K |
| 2026-06-25 | ¥1,514.00 | -1.62% | ¥1,550.00 | ¥1,550.00 | ¥1,510.00 | 85.30K |
| 2026-06-24 | ¥1,539.00 | +0.52% | ¥1,544.00 | ¥1,550.00 | ¥1,539.00 | 89.00K |
| 2026-06-23 | ¥1,531.00 | -0.33% | ¥1,526.00 | ¥1,549.00 | ¥1,526.00 | 104.70K |
| 2026-06-22 | ¥1,536.00 | +0.92% | ¥1,522.00 | ¥1,550.00 | ¥1,518.00 | 88.70K |
| 2026-06-19 | ¥1,522.00 | -1.23% | ¥1,541.00 | ¥1,546.00 | ¥1,515.00 | 112.50K |
| 2026-06-18 | ¥1,541.00 | -1.28% | ¥1,561.00 | ¥1,566.00 | ¥1,517.00 | 126.70K |
| 2026-06-17 | ¥1,561.00 | +0.64% | ¥1,561.00 | ¥1,580.00 | ¥1,560.00 | 115.70K |
| 2026-06-16 | ¥1,551.00 | -0.96% | ¥1,566.00 | ¥1,577.00 | ¥1,550.00 | 93.30K |
| 2026-06-15 | ¥1,566.00 | +1.36% | ¥1,550.00 | ¥1,577.00 | ¥1,547.00 | 124.60K |
| 2026-06-12 | ¥1,545.00 | +1.85% | ¥1,524.00 | ¥1,547.00 | ¥1,522.00 | 127.30K |
| 2026-06-11 | ¥1,517.00 | -0.91% | ¥1,526.00 | ¥1,532.00 | ¥1,514.00 | 91.40K |
| 2026-06-10 | ¥1,531.00 | +1.12% | ¥1,510.00 | ¥1,532.00 | ¥1,510.00 | 96.30K |
| 2026-06-09 | ¥1,514.00 | +0.66% | ¥1,518.00 | ¥1,533.00 | ¥1,509.00 | 127.60K |
| 2026-06-08 | ¥1,504.00 | -0.92% | ¥1,511.00 | ¥1,527.00 | ¥1,497.00 | 116.60K |
| 2026-06-05 | ¥1,518.00 | +2.29% | ¥1,484.00 | ¥1,525.00 | ¥1,484.00 | 129.20K |
| 2026-06-04 | ¥1,484.00 | +1.02% | ¥1,460.00 | ¥1,485.00 | ¥1,458.00 | 98.60K |
| 2026-06-03 | ¥1,469.00 | +0.75% | ¥1,453.00 | ¥1,470.00 | ¥1,439.00 | 113.00K |
| 2026-06-02 | ¥1,458.00 | +0.07% | ¥1,448.00 | ¥1,465.00 | ¥1,430.00 | 158.20K |
| 2026-06-01 | ¥1,457.00 | -1.82% | ¥1,478.00 | ¥1,478.00 | ¥1,445.00 | 178.20K |
| 2026-05-29 | ¥1,484.00 | -0.54% | ¥1,492.00 | ¥1,502.00 | ¥1,482.00 | 98.20K |
| 2026-05-28 | ¥1,492.00 | -0.47% | ¥1,499.00 | ¥1,508.00 | ¥1,482.00 | 123.80K |
| 2026-05-27 | ¥1,499.00 | +1.70% | ¥1,484.00 | ¥1,499.00 | ¥1,476.00 | 120.40K |
| 2026-05-26 | ¥1,474.00 | +2.01% | ¥1,440.00 | ¥1,474.00 | ¥1,429.00 | 245.50K |
| 2026-05-25 | ¥1,445.00 | -3.67% | ¥1,494.00 | ¥1,494.00 | ¥1,438.00 | 254.40K |