MIRAINI HOLDINGS CO.,LTD 546A
TSE · Japan · Distribution Services
¥2,624.00-96.00 (-3.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,624.00 | -3.53% | ¥2,700.00 | ¥2,713.00 | ¥2,620.00 | 119.00K |
| 2026-10-01 | ¥2,720.00 | +3.74% | ¥2,632.00 | ¥2,720.00 | ¥2,606.00 | 245.00K |
| 2026-09-30 | ¥2,622.00 | +4.17% | ¥2,567.00 | ¥2,632.00 | ¥2,535.00 | 203.40K |
| 2026-09-29 | ¥2,517.00 | -1.72% | ¥2,520.00 | ¥2,544.00 | ¥2,498.00 | 150.40K |
| 2026-09-28 | ¥2,561.00 | -3.07% | ¥2,660.00 | ¥2,686.00 | ¥2,561.00 | 193.80K |
| 2026-09-25 | ¥2,642.00 | +2.21% | ¥2,535.00 | ¥2,655.00 | ¥2,535.00 | 345.60K |
| 2026-09-24 | ¥2,585.00 | +5.90% | ¥2,477.00 | ¥2,601.00 | ¥2,477.00 | 377.30K |
| 2026-09-18 | ¥2,441.00 | -0.77% | ¥2,463.00 | ¥2,470.00 | ¥2,421.00 | 119.20K |
| 2026-09-17 | ¥2,460.00 | +2.46% | ¥2,413.00 | ¥2,460.00 | ¥2,413.00 | 142.70K |
| 2026-09-16 | ¥2,401.00 | +1.31% | ¥2,371.00 | ¥2,402.00 | ¥2,365.00 | 89.50K |
| 2026-09-15 | ¥2,370.00 | +2.20% | ¥2,300.00 | ¥2,396.00 | ¥2,286.00 | 168.30K |
| 2026-09-14 | ¥2,319.00 | -0.43% | ¥2,360.00 | ¥2,361.00 | ¥2,291.00 | 148.00K |
| 2026-09-11 | ¥2,329.00 | +0.22% | ¥2,275.00 | ¥2,333.00 | ¥2,252.00 | 148.60K |
| 2026-09-10 | ¥2,324.00 | +0.39% | ¥2,300.00 | ¥2,329.00 | ¥2,282.00 | 111.00K |
| 2026-09-09 | ¥2,315.00 | -2.11% | ¥2,370.00 | ¥2,385.00 | ¥2,315.00 | 177.00K |
| 2026-09-08 | ¥2,365.00 | -4.83% | ¥2,463.00 | ¥2,477.00 | ¥2,364.00 | 215.10K |
| 2026-09-07 | ¥2,485.00 | +1.06% | ¥2,478.00 | ¥2,524.00 | ¥2,465.00 | 152.60K |
| 2026-09-04 | ¥2,459.00 | +0.16% | ¥2,451.00 | ¥2,468.00 | ¥2,412.00 | 140.10K |
| 2026-09-03 | ¥2,455.00 | +0.90% | ¥2,457.00 | ¥2,499.00 | ¥2,428.00 | 199.10K |
| 2026-09-02 | ¥2,433.00 | -3.14% | ¥2,478.00 | ¥2,482.00 | ¥2,430.00 | 249.90K |
| 2026-09-01 | ¥2,512.00 | +4.19% | ¥2,440.00 | ¥2,529.00 | ¥2,412.00 | 346.90K |
| 2026-08-31 | ¥2,411.00 | +3.79% | ¥2,307.00 | ¥2,411.00 | ¥2,301.00 | 233.20K |
| 2026-08-28 | ¥2,323.00 | -1.27% | ¥2,339.00 | ¥2,377.00 | ¥2,321.00 | 137.60K |
| 2026-08-27 | ¥2,353.00 | +2.04% | ¥2,349.00 | ¥2,357.00 | ¥2,322.00 | 167.40K |
| 2026-08-26 | ¥2,306.00 | -0.69% | ¥2,321.00 | ¥2,345.00 | ¥2,302.00 | 137.60K |
| 2026-08-25 | ¥2,322.00 | -0.81% | ¥2,340.00 | ¥2,346.00 | ¥2,311.00 | 102.60K |
| 2026-08-24 | ¥2,341.00 | -0.21% | ¥2,344.00 | ¥2,364.00 | ¥2,310.00 | 136.20K |
| 2026-08-21 | ¥2,346.00 | +0.77% | ¥2,301.00 | ¥2,346.00 | ¥2,294.00 | 135.10K |
| 2026-08-20 | ¥2,328.00 | +0.30% | ¥2,341.00 | ¥2,354.00 | ¥2,281.00 | 209.30K |
| 2026-08-19 | ¥2,321.00 | -5.27% | ¥2,404.00 | ¥2,404.00 | ¥2,313.00 | 254.20K |
| 2026-08-18 | ¥2,450.00 | -1.72% | ¥2,504.00 | ¥2,523.00 | ¥2,434.00 | 151.80K |
| 2026-08-17 | ¥2,493.00 | -1.35% | ¥2,550.00 | ¥2,569.00 | ¥2,474.00 | 172.00K |
| 2026-08-14 | ¥2,527.00 | -1.10% | ¥2,569.00 | ¥2,599.00 | ¥2,515.00 | 187.20K |
| 2026-08-13 | ¥2,555.00 | +1.39% | ¥2,566.00 | ¥2,574.00 | ¥2,489.00 | 206.10K |
| 2026-08-12 | ¥2,520.00 | -3.19% | ¥2,560.00 | ¥2,575.00 | ¥2,452.00 | 510.00K |
| 2026-08-10 | ¥2,603.00 | -1.33% | ¥2,630.00 | ¥2,739.00 | ¥2,541.00 | 774.70K |
| 2026-08-07 | ¥2,638.00 | +1.31% | ¥2,611.00 | ¥2,690.00 | ¥2,570.00 | 334.10K |
| 2026-08-06 | ¥2,604.00 | -2.14% | ¥2,631.00 | ¥2,699.00 | ¥2,599.00 | 443.20K |
| 2026-08-05 | ¥2,661.00 | +7.30% | ¥2,511.00 | ¥2,676.00 | ¥2,475.00 | 462.00K |
| 2026-08-04 | ¥2,480.00 | +3.72% | ¥2,407.00 | ¥2,497.00 | ¥2,400.00 | 399.40K |
| 2026-08-03 | ¥2,391.00 | +3.51% | ¥2,275.00 | ¥2,404.00 | ¥2,236.00 | 412.40K |
| 2026-07-31 | ¥2,310.00 | +5.05% | ¥2,250.00 | ¥2,338.00 | ¥2,236.00 | 301.00K |
| 2026-07-30 | ¥2,199.00 | +0.55% | ¥2,154.00 | ¥2,224.00 | ¥2,141.00 | 204.20K |
| 2026-07-29 | ¥2,187.00 | -0.09% | ¥2,215.00 | ¥2,215.00 | ¥2,132.00 | 269.30K |
| 2026-07-28 | ¥2,189.00 | -4.12% | ¥2,250.00 | ¥2,263.00 | ¥2,182.00 | 216.90K |
| 2026-07-27 | ¥2,283.00 | +3.91% | ¥2,243.00 | ¥2,297.00 | ¥2,215.00 | 201.20K |
| 2026-07-24 | ¥2,197.00 | -1.57% | ¥2,200.00 | ¥2,228.00 | ¥2,193.00 | 171.10K |
| 2026-07-23 | ¥2,232.00 | -0.89% | ¥2,274.00 | ¥2,308.00 | ¥2,218.00 | 205.20K |
| 2026-07-22 | ¥2,252.00 | +3.16% | ¥2,188.00 | ¥2,261.00 | ¥2,178.00 | 373.70K |
| 2026-07-21 | ¥2,183.00 | +3.02% | ¥2,125.00 | ¥2,187.00 | ¥2,099.00 | 396.80K |
| 2026-07-17 | ¥2,119.00 | -1.12% | ¥2,116.00 | ¥2,133.00 | ¥2,070.00 | 409.30K |
| 2026-07-16 | ¥2,143.00 | -4.03% | ¥2,184.00 | ¥2,212.00 | ¥2,128.00 | 345.00K |
| 2026-07-15 | ¥2,233.00 | +2.57% | ¥2,210.00 | ¥2,245.00 | ¥2,140.00 | 375.00K |
| 2026-07-14 | ¥2,177.00 | -0.91% | ¥2,223.00 | ¥2,255.00 | ¥2,163.00 | 341.50K |
| 2026-07-13 | ¥2,197.00 | -3.05% | ¥2,300.00 | ¥2,343.00 | ¥2,197.00 | 375.40K |
| 2026-07-10 | ¥2,266.00 | +1.16% | ¥2,271.00 | ¥2,313.00 | ¥2,244.00 | 277.40K |
| 2026-07-09 | ¥2,240.00 | +1.22% | ¥2,247.00 | ¥2,274.00 | ¥2,190.00 | 317.50K |
| 2026-07-08 | ¥2,213.00 | -5.02% | ¥2,297.00 | ¥2,328.00 | ¥2,191.00 | 643.80K |
| 2026-07-07 | ¥2,330.00 | -0.21% | ¥2,339.00 | ¥2,388.00 | ¥2,289.00 | 633.00K |
| 2026-07-06 | ¥2,335.00 | -0.98% | ¥2,308.00 | ¥2,399.00 | ¥2,252.00 | 1.09M |
| 2026-07-03 | ¥2,358.00 | -2.56% | ¥2,425.00 | ¥2,483.00 | ¥2,324.00 | 1.41M |
| 2026-07-02 | ¥2,420.00 | +3.68% | ¥2,324.00 | ¥2,538.00 | ¥2,212.00 | 3.22M |
| 2026-07-01 | ¥2,334.00 | +4.10% | ¥2,328.00 | ¥2,650.00 | ¥2,245.00 | 6.43M |
| 2026-06-30 | ¥2,242.00 | +21.72% | ¥2,184.00 | ¥2,242.00 | ¥2,102.00 | 1.30M |
| 2026-06-29 | ¥1,842.00 | +1.94% | ¥1,812.00 | ¥1,862.00 | ¥1,807.00 | 150.70K |
| 2026-06-26 | ¥1,807.00 | +0.39% | ¥1,817.00 | ¥1,830.00 | ¥1,777.00 | 101.50K |
| 2026-06-25 | ¥1,800.00 | +0.45% | ¥1,805.00 | ¥1,827.00 | ¥1,798.00 | 60.30K |
| 2026-06-24 | ¥1,792.00 | -0.99% | ¥1,840.00 | ¥1,851.00 | ¥1,778.00 | 98.90K |
| 2026-06-23 | ¥1,810.00 | -1.36% | ¥1,848.00 | ¥1,858.00 | ¥1,810.00 | 103.80K |
| 2026-06-22 | ¥1,835.00 | -0.43% | ¥1,843.00 | ¥1,896.00 | ¥1,832.00 | 113.30K |
| 2026-06-19 | ¥1,843.00 | -0.86% | ¥1,871.00 | ¥1,885.00 | ¥1,841.00 | 60.20K |
| 2026-06-18 | ¥1,859.00 | +2.54% | ¥1,829.00 | ¥1,866.00 | ¥1,821.00 | 92.50K |
| 2026-06-17 | ¥1,813.00 | +2.49% | ¥1,787.00 | ¥1,827.00 | ¥1,782.00 | 80.10K |
| 2026-06-16 | ¥1,769.00 | -2.32% | ¥1,800.00 | ¥1,800.00 | ¥1,768.00 | 118.30K |
| 2026-06-15 | ¥1,811.00 | +1.34% | ¥1,799.00 | ¥1,879.00 | ¥1,799.00 | 87.70K |
| 2026-06-12 | ¥1,787.00 | -0.94% | ¥1,821.00 | ¥1,829.00 | ¥1,782.00 | 133.70K |
| 2026-06-11 | ¥1,804.00 | -2.54% | ¥1,840.00 | ¥1,840.00 | ¥1,797.00 | 107.40K |
| 2026-06-10 | ¥1,851.00 | -1.96% | ¥1,879.00 | ¥1,879.00 | ¥1,827.00 | 85.30K |
| 2026-06-09 | ¥1,888.00 | -0.79% | ¥1,903.00 | ¥1,913.00 | ¥1,864.00 | 73.90K |
| 2026-06-08 | ¥1,903.00 | -0.99% | ¥1,880.00 | ¥1,925.00 | ¥1,873.00 | 126.30K |
| 2026-06-05 | ¥1,922.00 | +1.59% | ¥1,898.00 | ¥1,930.00 | ¥1,893.00 | 81.00K |
| 2026-06-04 | ¥1,892.00 | +0.16% | ¥1,880.00 | ¥1,910.00 | ¥1,867.00 | 55.10K |
| 2026-06-03 | ¥1,889.00 | +0.16% | ¥1,884.00 | ¥1,915.00 | ¥1,882.00 | 66.90K |
| 2026-06-02 | ¥1,886.00 | -0.47% | ¥1,863.00 | ¥1,897.00 | ¥1,833.00 | 118.70K |
| 2026-06-01 | ¥1,895.00 | -1.92% | ¥1,923.00 | ¥1,923.00 | ¥1,876.00 | 95.30K |
| 2026-05-29 | ¥1,932.00 | -0.87% | ¥1,932.00 | ¥1,978.00 | ¥1,932.00 | 96.60K |
| 2026-05-28 | ¥1,949.00 | +0.93% | ¥1,912.00 | ¥1,960.00 | ¥1,897.00 | 105.20K |
| 2026-05-27 | ¥1,931.00 | -0.41% | ¥1,950.00 | ¥1,955.00 | ¥1,921.00 | 90.60K |
| 2026-05-26 | ¥1,939.00 | -0.92% | ¥1,938.00 | ¥1,948.00 | ¥1,920.00 | 75.90K |
| 2026-05-25 | ¥1,957.00 | +0.05% | ¥1,953.00 | ¥1,970.00 | ¥1,945.00 | 70.60K |