Miraial Co., Ltd. 4238
TSE · Japan · Electronic Technology
¥1,961.00-63.00 (-3.11%)
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 | ¥1,961.00 | -3.11% | ¥1,999.00 | ¥2,039.00 | ¥1,961.00 | 47.10K |
| 2026-10-01 | ¥2,024.00 | +2.58% | ¥1,980.00 | ¥2,033.00 | ¥1,976.00 | 53.40K |
| 2026-09-30 | ¥1,973.00 | +0.77% | ¥1,998.00 | ¥2,003.00 | ¥1,946.00 | 49.10K |
| 2026-09-29 | ¥1,958.00 | +1.71% | ¥1,929.00 | ¥1,970.00 | ¥1,925.00 | 48.70K |
| 2026-09-28 | ¥1,925.00 | -4.94% | ¥2,030.00 | ¥2,049.00 | ¥1,919.00 | 89.60K |
| 2026-09-25 | ¥2,025.00 | +1.00% | ¥1,998.00 | ¥2,051.00 | ¥1,988.00 | 82.40K |
| 2026-09-24 | ¥2,005.00 | +2.82% | ¥1,990.00 | ¥2,017.00 | ¥1,975.00 | 98.60K |
| 2026-09-18 | ¥1,950.00 | +3.83% | ¥1,918.00 | ¥1,993.00 | ¥1,918.00 | 114.40K |
| 2026-09-17 | ¥1,878.00 | -1.88% | ¥1,935.00 | ¥1,935.00 | ¥1,862.00 | 49.80K |
| 2026-09-16 | ¥1,914.00 | +7.11% | ¥1,805.00 | ¥1,914.00 | ¥1,787.00 | 74.80K |
| 2026-09-15 | ¥1,787.00 | +0.90% | ¥1,771.00 | ¥1,806.00 | ¥1,746.00 | 41.00K |
| 2026-09-14 | ¥1,771.00 | -3.59% | ¥1,762.00 | ¥1,796.00 | ¥1,731.00 | 84.10K |
| 2026-09-11 | ¥1,837.00 | -5.84% | ¥1,871.00 | ¥1,871.00 | ¥1,791.00 | 97.10K |
| 2026-09-10 | ¥1,951.00 | +7.55% | ¥1,790.00 | ¥1,965.00 | ¥1,785.00 | 194.90K |
| 2026-09-09 | ¥1,814.00 | -2.47% | ¥1,845.00 | ¥1,941.00 | ¥1,755.00 | 228.60K |
| 2026-09-08 | ¥1,860.00 | -1.48% | ¥1,870.00 | ¥1,886.00 | ¥1,731.00 | 321.70K |
| 2026-09-07 | ¥1,888.00 | +2.28% | ¥1,886.00 | ¥1,950.00 | ¥1,864.00 | 107.60K |
| 2026-09-04 | ¥1,846.00 | -0.70% | ¥1,854.00 | ¥1,883.00 | ¥1,845.00 | 39.40K |
| 2026-09-03 | ¥1,859.00 | -0.85% | ¥1,908.00 | ¥1,914.00 | ¥1,850.00 | 31.70K |
| 2026-09-02 | ¥1,875.00 | -1.42% | ¥1,866.00 | ¥1,911.00 | ¥1,844.00 | 38.50K |
| 2026-09-01 | ¥1,902.00 | -0.42% | ¥1,906.00 | ¥1,932.00 | ¥1,863.00 | 32.90K |
| 2026-08-31 | ¥1,910.00 | +1.54% | ¥1,820.00 | ¥1,922.00 | ¥1,800.00 | 64.80K |
| 2026-08-28 | ¥1,881.00 | +1.24% | ¥1,850.00 | ¥1,945.00 | ¥1,850.00 | 75.40K |
| 2026-08-27 | ¥1,858.00 | +6.17% | ¥1,763.00 | ¥1,892.00 | ¥1,763.00 | 119.70K |
| 2026-08-26 | ¥1,750.00 | -1.30% | ¥1,765.00 | ¥1,774.00 | ¥1,747.00 | 29.60K |
| 2026-08-25 | ¥1,773.00 | +2.49% | ¥1,730.00 | ¥1,777.00 | ¥1,707.00 | 32.60K |
| 2026-08-24 | ¥1,730.00 | +1.35% | ¥1,707.00 | ¥1,749.00 | ¥1,700.00 | 26.90K |
| 2026-08-21 | ¥1,707.00 | +0.12% | ¥1,691.00 | ¥1,707.00 | ¥1,650.00 | 15.20K |
| 2026-08-20 | ¥1,705.00 | +3.65% | ¥1,669.00 | ¥1,710.00 | ¥1,629.00 | 47.10K |
| 2026-08-19 | ¥1,645.00 | -7.74% | ¥1,743.00 | ¥1,743.00 | ¥1,637.00 | 66.80K |
| 2026-08-18 | ¥1,783.00 | -0.22% | ¥1,795.00 | ¥1,830.00 | ¥1,765.00 | 34.70K |
| 2026-08-17 | ¥1,787.00 | +0.17% | ¥1,784.00 | ¥1,835.00 | ¥1,773.00 | 42.90K |
| 2026-08-14 | ¥1,784.00 | +2.94% | ¥1,733.00 | ¥1,796.00 | ¥1,733.00 | 51.10K |
| 2026-08-13 | ¥1,733.00 | +2.00% | ¥1,686.00 | ¥1,762.00 | ¥1,686.00 | 40.50K |
| 2026-08-12 | ¥1,699.00 | +0.41% | ¥1,695.00 | ¥1,706.00 | ¥1,675.00 | 31.40K |
| 2026-08-10 | ¥1,692.00 | +1.99% | ¥1,665.00 | ¥1,705.00 | ¥1,665.00 | 49.40K |
| 2026-08-07 | ¥1,659.00 | +2.34% | ¥1,621.00 | ¥1,660.00 | ¥1,590.00 | 49.60K |
| 2026-08-06 | ¥1,621.00 | -3.63% | ¥1,680.00 | ¥1,680.00 | ¥1,616.00 | 21.30K |
| 2026-08-05 | ¥1,682.00 | +4.99% | ¥1,630.00 | ¥1,686.00 | ¥1,602.00 | 52.50K |
| 2026-08-04 | ¥1,602.00 | +2.10% | ¥1,565.00 | ¥1,602.00 | ¥1,561.00 | 51.30K |
| 2026-08-03 | ¥1,569.00 | +0.32% | ¥1,604.00 | ¥1,604.00 | ¥1,549.00 | 61.00K |
| 2026-07-31 | ¥1,564.00 | +3.71% | ¥1,598.00 | ¥1,610.00 | ¥1,533.00 | 128.90K |
| 2026-07-30 | ¥1,508.00 | +0.80% | ¥1,462.00 | ¥1,532.00 | ¥1,435.00 | 84.70K |
| 2026-07-29 | ¥1,496.00 | -5.44% | ¥1,575.00 | ¥1,585.00 | ¥1,443.00 | 165.30K |
| 2026-07-28 | ¥1,582.00 | -6.28% | ¥1,651.00 | ¥1,660.00 | ¥1,581.00 | 95.30K |
| 2026-07-27 | ¥1,688.00 | +0.24% | ¥1,703.00 | ¥1,725.00 | ¥1,650.00 | 121.40K |
| 2026-07-24 | ¥1,684.00 | -1.35% | ¥1,700.00 | ¥1,718.00 | ¥1,664.00 | 40.90K |
| 2026-07-23 | ¥1,707.00 | +5.05% | ¥1,640.00 | ¥1,727.00 | ¥1,639.00 | 83.30K |
| 2026-07-22 | ¥1,625.00 | -1.34% | ¥1,687.00 | ¥1,692.00 | ¥1,623.00 | 84.00K |
| 2026-07-21 | ¥1,647.00 | +0.73% | ¥1,636.00 | ¥1,659.00 | ¥1,591.00 | 66.30K |
| 2026-07-17 | ¥1,635.00 | -8.71% | ¥1,695.00 | ¥1,695.00 | ¥1,581.00 | 125.80K |
| 2026-07-16 | ¥1,791.00 | -3.14% | ¥1,834.00 | ¥1,834.00 | ¥1,766.00 | 49.70K |
| 2026-07-15 | ¥1,849.00 | +2.15% | ¥1,850.00 | ¥1,866.00 | ¥1,825.00 | 47.10K |
| 2026-07-14 | ¥1,810.00 | -0.66% | ¥1,807.00 | ¥1,864.00 | ¥1,774.00 | 64.00K |
| 2026-07-13 | ¥1,822.00 | -0.44% | ¥1,866.00 | ¥1,907.00 | ¥1,817.00 | 96.90K |
| 2026-07-10 | ¥1,830.00 | +8.93% | ¥1,694.00 | ¥1,859.00 | ¥1,694.00 | 110.20K |
| 2026-07-09 | ¥1,680.00 | +0.30% | ¥1,677.00 | ¥1,721.00 | ¥1,675.00 | 61.10K |
| 2026-07-08 | ¥1,675.00 | -3.85% | ¥1,662.00 | ¥1,717.00 | ¥1,655.00 | 78.80K |
| 2026-07-07 | ¥1,742.00 | -4.34% | ¥1,857.00 | ¥1,860.00 | ¥1,740.00 | 81.80K |
| 2026-07-06 | ¥1,821.00 | -0.71% | ¥1,835.00 | ¥1,868.00 | ¥1,775.00 | 77.50K |
| 2026-07-03 | ¥1,834.00 | +2.06% | ¥1,812.00 | ¥1,843.00 | ¥1,750.00 | 67.20K |
| 2026-07-02 | ¥1,797.00 | -3.65% | ¥1,757.00 | ¥1,822.00 | ¥1,722.00 | 120.80K |
| 2026-07-01 | ¥1,865.00 | +8.30% | ¥1,751.00 | ¥1,884.00 | ¥1,744.00 | 111.90K |
| 2026-06-30 | ¥1,722.00 | +0.76% | ¥1,714.00 | ¥1,734.00 | ¥1,656.00 | 65.30K |
| 2026-06-29 | ¥1,709.00 | -3.01% | ¥1,786.00 | ¥1,786.00 | ¥1,643.00 | 97.80K |
| 2026-06-26 | ¥1,762.00 | -7.75% | ¥1,852.00 | ¥1,873.00 | ¥1,730.00 | 89.90K |
| 2026-06-25 | ¥1,910.00 | +3.52% | ¥1,925.00 | ¥1,954.00 | ¥1,900.00 | 56.10K |
| 2026-06-24 | ¥1,845.00 | -5.04% | ¥1,923.00 | ¥1,961.00 | ¥1,816.00 | 126.90K |
| 2026-06-23 | ¥1,943.00 | -2.61% | ¥1,986.00 | ¥2,036.00 | ¥1,943.00 | 90.50K |
| 2026-06-22 | ¥1,995.00 | -0.25% | ¥2,000.00 | ¥2,059.00 | ¥1,987.00 | 95.30K |
| 2026-06-19 | ¥2,000.00 | -0.99% | ¥2,010.00 | ¥2,045.00 | ¥1,987.00 | 86.30K |
| 2026-06-18 | ¥2,020.00 | +1.97% | ¥2,012.00 | ¥2,093.00 | ¥2,001.00 | 113.50K |
| 2026-06-17 | ¥1,981.00 | +2.75% | ¥1,910.00 | ¥1,995.00 | ¥1,903.00 | 91.80K |
| 2026-06-16 | ¥1,928.00 | -3.12% | ¥1,990.00 | ¥2,057.00 | ¥1,921.00 | 209.60K |
| 2026-06-15 | ¥1,990.00 | +4.57% | ¥1,950.00 | ¥2,013.00 | ¥1,886.00 | 333.00K |
| 2026-06-12 | ¥1,903.00 | +10.77% | ¥1,798.00 | ¥1,903.00 | ¥1,798.00 | 234.80K |
| 2026-06-11 | ¥1,718.00 | -0.41% | ¥1,696.00 | ¥1,743.00 | ¥1,626.00 | 145.10K |
| 2026-06-10 | ¥1,725.00 | -3.58% | ¥1,709.00 | ¥1,819.00 | ¥1,661.00 | 202.10K |
| 2026-06-09 | ¥1,789.00 | +11.67% | ¥1,640.00 | ¥1,789.00 | ¥1,598.00 | 247.00K |
| 2026-06-08 | ¥1,602.00 | -2.67% | ¥1,600.00 | ¥1,638.00 | ¥1,460.00 | 230.50K |
| 2026-06-05 | ¥1,646.00 | +4.71% | ¥1,586.00 | ¥1,657.00 | ¥1,586.00 | 99.40K |
| 2026-06-04 | ¥1,572.00 | -0.82% | ¥1,600.00 | ¥1,631.00 | ¥1,571.00 | 107.90K |
| 2026-06-03 | ¥1,585.00 | +2.26% | ¥1,561.00 | ¥1,640.00 | ¥1,512.00 | 155.10K |
| 2026-06-02 | ¥1,550.00 | -4.97% | ¥1,652.00 | ¥1,659.00 | ¥1,481.00 | 172.10K |
| 2026-06-01 | ¥1,631.00 | +1.12% | ¥1,604.00 | ¥1,650.00 | ¥1,523.00 | 258.90K |
| 2026-05-29 | ¥1,613.00 | +9.73% | ¥1,527.00 | ¥1,620.00 | ¥1,486.00 | 251.30K |
| 2026-05-28 | ¥1,470.00 | +5.45% | ¥1,400.00 | ¥1,470.00 | ¥1,368.00 | 89.20K |
| 2026-05-27 | ¥1,394.00 | +1.38% | ¥1,384.00 | ¥1,401.00 | ¥1,366.00 | 39.70K |
| 2026-05-26 | ¥1,375.00 | +2.23% | ¥1,345.00 | ¥1,393.00 | ¥1,325.00 | 50.10K |
| 2026-05-25 | ¥1,345.00 | +0.30% | ¥1,341.00 | ¥1,364.00 | ¥1,329.00 | 29.80K |