MIGALO HOLDINGS Inc. 5535
TSE · Japan · Finance
¥285.00+3.00 (+1.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥285.00 | +1.06% | ¥282.00 | ¥286.00 | ¥279.00 | 159.10K |
| 2026-09-30 | ¥282.00 | +1.08% | ¥278.00 | ¥282.00 | ¥277.00 | 123.20K |
| 2026-09-29 | ¥279.00 | -2.11% | ¥283.00 | ¥284.00 | ¥277.00 | 264.10K |
| 2026-09-28 | ¥285.00 | -1.72% | ¥291.00 | ¥291.00 | ¥284.00 | 140.70K |
| 2026-09-25 | ¥290.00 | -1.69% | ¥294.00 | ¥296.00 | ¥290.00 | 95.00K |
| 2026-09-24 | ¥295.00 | +1.37% | ¥290.00 | ¥297.00 | ¥289.00 | 143.70K |
| 2026-09-18 | ¥291.00 | -0.34% | ¥291.00 | ¥292.00 | ¥288.00 | 107.70K |
| 2026-09-17 | ¥292.00 | +1.74% | ¥286.00 | ¥293.00 | ¥286.00 | 101.60K |
| 2026-09-16 | ¥287.00 | +0.35% | ¥288.00 | ¥289.00 | ¥284.00 | 98.00K |
| 2026-09-15 | ¥286.00 | +1.06% | ¥283.00 | ¥291.00 | ¥283.00 | 111.80K |
| 2026-09-14 | ¥283.00 | -0.35% | ¥284.00 | ¥289.00 | ¥282.00 | 142.20K |
| 2026-09-11 | ¥284.00 | -2.74% | ¥287.00 | ¥287.00 | ¥282.00 | 169.70K |
| 2026-09-10 | ¥292.00 | +0.69% | ¥289.00 | ¥293.00 | ¥287.00 | 134.60K |
| 2026-09-09 | ¥290.00 | +1.40% | ¥285.00 | ¥291.00 | ¥281.00 | 222.50K |
| 2026-09-08 | ¥286.00 | -4.98% | ¥299.00 | ¥299.00 | ¥284.00 | 397.50K |
| 2026-09-07 | ¥301.00 | +1.35% | ¥297.00 | ¥302.00 | ¥292.00 | 286.00K |
| 2026-09-04 | ¥297.00 | +4.58% | ¥287.00 | ¥298.00 | ¥286.00 | 155.00K |
| 2026-09-03 | ¥284.00 | -0.35% | ¥286.00 | ¥288.00 | ¥284.00 | 90.90K |
| 2026-09-02 | ¥285.00 | -4.68% | ¥298.00 | ¥298.00 | ¥285.00 | 451.10K |
| 2026-09-01 | ¥299.00 | 0.00% | ¥299.00 | ¥299.00 | ¥291.00 | 173.20K |
| 2026-08-31 | ¥299.00 | +2.05% | ¥295.00 | ¥299.00 | ¥291.00 | 199.10K |
| 2026-08-28 | ¥293.00 | +4.27% | ¥283.00 | ¥297.00 | ¥281.00 | 297.50K |
| 2026-08-27 | ¥281.00 | -1.06% | ¥282.00 | ¥285.00 | ¥278.00 | 136.80K |
| 2026-08-26 | ¥284.00 | +0.35% | ¥283.00 | ¥285.00 | ¥280.00 | 88.60K |
| 2026-08-25 | ¥283.00 | +1.07% | ¥283.00 | ¥284.00 | ¥280.00 | 60.70K |
| 2026-08-24 | ¥280.00 | +0.36% | ¥279.00 | ¥287.00 | ¥278.00 | 176.80K |
| 2026-08-21 | ¥279.00 | -0.71% | ¥279.00 | ¥282.00 | ¥276.00 | 126.00K |
| 2026-08-20 | ¥281.00 | -0.71% | ¥282.00 | ¥288.00 | ¥277.00 | 204.00K |
| 2026-08-19 | ¥283.00 | +4.04% | ¥272.00 | ¥289.00 | ¥272.00 | 557.60K |
| 2026-08-18 | ¥272.00 | -0.37% | ¥270.00 | ¥273.00 | ¥267.00 | 140.80K |
| 2026-08-17 | ¥273.00 | +1.11% | ¥270.00 | ¥273.00 | ¥270.00 | 83.80K |
| 2026-08-14 | ¥270.00 | -0.37% | ¥269.00 | ¥272.00 | ¥269.00 | 39.50K |
| 2026-08-13 | ¥271.00 | 0.00% | ¥272.00 | ¥272.00 | ¥269.00 | 42.10K |
| 2026-08-12 | ¥271.00 | +2.26% | ¥263.00 | ¥271.00 | ¥263.00 | 72.70K |
| 2026-08-10 | ¥265.00 | -1.12% | ¥265.00 | ¥274.00 | ¥263.00 | 107.70K |
| 2026-08-07 | ¥268.00 | -2.90% | ¥270.00 | ¥271.00 | ¥259.00 | 358.40K |
| 2026-08-06 | ¥276.00 | +1.10% | ¥270.00 | ¥278.00 | ¥270.00 | 196.50K |
| 2026-08-05 | ¥273.00 | +0.74% | ¥271.00 | ¥273.00 | ¥271.00 | 24.70K |
| 2026-08-04 | ¥271.00 | -1.45% | ¥275.00 | ¥277.00 | ¥271.00 | 90.70K |
| 2026-08-03 | ¥275.00 | -1.43% | ¥274.00 | ¥277.00 | ¥268.00 | 152.80K |
| 2026-07-31 | ¥279.00 | +1.09% | ¥279.00 | ¥279.00 | ¥273.00 | 107.20K |
| 2026-07-30 | ¥276.00 | 0.00% | ¥272.00 | ¥278.00 | ¥272.00 | 149.80K |
| 2026-07-29 | ¥276.00 | -0.72% | ¥277.00 | ¥281.00 | ¥275.00 | 175.10K |
| 2026-07-28 | ¥278.00 | -1.07% | ¥283.00 | ¥284.00 | ¥275.00 | 106.80K |
| 2026-07-27 | ¥281.00 | +1.08% | ¥279.00 | ¥283.00 | ¥278.00 | 70.30K |
| 2026-07-24 | ¥278.00 | -3.81% | ¥286.00 | ¥286.00 | ¥277.00 | 110.80K |
| 2026-07-23 | ¥289.00 | +1.40% | ¥288.00 | ¥290.00 | ¥286.00 | 102.00K |
| 2026-07-22 | ¥285.00 | -0.70% | ¥288.00 | ¥288.00 | ¥283.00 | 97.50K |
| 2026-07-21 | ¥287.00 | +2.87% | ¥280.00 | ¥293.00 | ¥280.00 | 221.10K |
| 2026-07-17 | ¥279.00 | -2.11% | ¥288.00 | ¥288.00 | ¥274.00 | 257.50K |
| 2026-07-16 | ¥285.00 | -2.06% | ¥290.00 | ¥293.00 | ¥285.00 | 208.80K |
| 2026-07-15 | ¥291.00 | +2.83% | ¥283.00 | ¥291.00 | ¥282.00 | 142.70K |
| 2026-07-14 | ¥283.00 | +1.80% | ¥280.00 | ¥286.00 | ¥278.00 | 124.90K |
| 2026-07-13 | ¥278.00 | +1.09% | ¥275.00 | ¥284.00 | ¥275.00 | 134.20K |
| 2026-07-10 | ¥275.00 | +0.73% | ¥273.00 | ¥280.00 | ¥269.00 | 225.40K |
| 2026-07-09 | ¥273.00 | -0.36% | ¥273.00 | ¥276.00 | ¥267.00 | 147.40K |
| 2026-07-08 | ¥274.00 | -1.44% | ¥274.00 | ¥278.00 | ¥268.00 | 278.40K |
| 2026-07-07 | ¥278.00 | +1.09% | ¥277.00 | ¥284.00 | ¥275.00 | 314.50K |
| 2026-07-06 | ¥275.00 | +2.23% | ¥270.00 | ¥279.00 | ¥269.00 | 419.80K |
| 2026-07-03 | ¥269.00 | +1.13% | ¥267.00 | ¥272.00 | ¥265.00 | 236.90K |
| 2026-07-02 | ¥266.00 | +1.14% | ¥265.00 | ¥270.00 | ¥260.00 | 252.80K |
| 2026-07-01 | ¥263.00 | +1.15% | ¥262.00 | ¥266.00 | ¥257.00 | 189.10K |
| 2026-06-30 | ¥260.00 | +1.56% | ¥258.00 | ¥262.00 | ¥253.00 | 283.50K |
| 2026-06-29 | ¥256.00 | +4.07% | ¥247.00 | ¥258.00 | ¥247.00 | 198.10K |
| 2026-06-26 | ¥246.00 | -0.81% | ¥245.00 | ¥249.00 | ¥244.00 | 94.50K |
| 2026-06-25 | ¥248.00 | +1.22% | ¥243.00 | ¥250.00 | ¥243.00 | 124.30K |
| 2026-06-24 | ¥245.00 | +0.41% | ¥243.00 | ¥247.00 | ¥243.00 | 145.10K |
| 2026-06-23 | ¥244.00 | -2.40% | ¥250.00 | ¥250.00 | ¥244.00 | 171.50K |
| 2026-06-22 | ¥250.00 | 0.00% | ¥251.00 | ¥261.00 | ¥249.00 | 171.20K |
| 2026-06-19 | ¥250.00 | -1.19% | ¥253.00 | ¥253.00 | ¥244.00 | 223.70K |
| 2026-06-18 | ¥253.00 | +0.80% | ¥252.00 | ¥255.00 | ¥246.00 | 209.20K |
| 2026-06-17 | ¥251.00 | -0.40% | ¥250.00 | ¥253.00 | ¥249.00 | 112.20K |
| 2026-06-16 | ¥252.00 | +2.02% | ¥250.00 | ¥255.00 | ¥245.00 | 208.00K |
| 2026-06-15 | ¥247.00 | -1.98% | ¥253.00 | ¥256.00 | ¥247.00 | 206.80K |
| 2026-06-12 | ¥252.00 | +0.80% | ¥251.00 | ¥253.00 | ¥247.00 | 184.60K |
| 2026-06-11 | ¥250.00 | -0.79% | ¥248.00 | ¥250.00 | ¥244.00 | 240.30K |
| 2026-06-10 | ¥252.00 | -0.79% | ¥256.00 | ¥256.00 | ¥248.00 | 241.60K |
| 2026-06-09 | ¥254.00 | 0.00% | ¥257.00 | ¥262.00 | ¥254.00 | 213.50K |
| 2026-06-08 | ¥254.00 | -3.05% | ¥254.00 | ¥255.00 | ¥248.00 | 346.60K |
| 2026-06-05 | ¥262.00 | +4.80% | ¥253.00 | ¥263.00 | ¥252.00 | 282.90K |
| 2026-06-04 | ¥250.00 | -1.96% | ¥251.00 | ¥259.00 | ¥249.00 | 320.30K |
| 2026-06-03 | ¥255.00 | -1.16% | ¥258.00 | ¥258.00 | ¥251.00 | 224.80K |
| 2026-06-02 | ¥258.00 | -0.39% | ¥260.00 | ¥261.00 | ¥251.00 | 402.60K |
| 2026-06-01 | ¥259.00 | -1.15% | ¥264.00 | ¥265.00 | ¥255.00 | 380.90K |
| 2026-05-29 | ¥262.00 | -2.60% | ¥269.00 | ¥272.00 | ¥262.00 | 389.40K |
| 2026-05-28 | ¥269.00 | +0.37% | ¥267.00 | ¥269.00 | ¥260.00 | 484.50K |
| 2026-05-27 | ¥268.00 | -3.25% | ¥274.00 | ¥277.00 | ¥264.00 | 393.20K |
| 2026-05-26 | ¥277.00 | +0.36% | ¥277.00 | ¥279.00 | ¥274.00 | 176.80K |
| 2026-05-25 | ¥276.00 | -0.72% | ¥282.00 | ¥282.00 | ¥271.00 | 239.90K |
| 2026-05-22 | ¥278.00 | 0.00% | ¥282.00 | ¥282.00 | ¥276.00 | 119.10K |