Miura Co., Ltd. 6005
TSE · Japan · Producer Manufacturing
¥2,998.00-2.00 (-0.07%)
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 | ¥3,000.00 | -0.43% | ¥3,011.00 | ¥3,031.00 | ¥2,977.00 | 626.80K |
| 2026-09-30 | ¥3,013.00 | -0.99% | ¥3,069.00 | ¥3,071.00 | ¥3,011.00 | 630.70K |
| 2026-09-29 | ¥3,043.00 | -4.16% | ¥3,135.00 | ¥3,174.00 | ¥3,026.00 | 599.20K |
| 2026-09-28 | ¥3,175.00 | -0.78% | ¥3,232.00 | ¥3,235.00 | ¥3,160.00 | 403.10K |
| 2026-09-25 | ¥3,200.00 | -0.03% | ¥3,201.00 | ¥3,220.00 | ¥3,165.00 | 367.80K |
| 2026-09-24 | ¥3,201.00 | +1.49% | ¥3,172.00 | ¥3,221.00 | ¥3,164.00 | 497.80K |
| 2026-09-18 | ¥3,154.00 | -0.85% | ¥3,180.00 | ¥3,196.00 | ¥3,152.00 | 397.50K |
| 2026-09-17 | ¥3,181.00 | +1.69% | ¥3,150.00 | ¥3,187.00 | ¥3,150.00 | 340.30K |
| 2026-09-16 | ¥3,128.00 | +1.39% | ¥3,100.00 | ¥3,135.00 | ¥3,099.00 | 251.80K |
| 2026-09-15 | ¥3,085.00 | +0.19% | ¥3,075.00 | ¥3,095.00 | ¥3,062.00 | 316.80K |
| 2026-09-14 | ¥3,079.00 | +2.46% | ¥3,016.00 | ¥3,080.00 | ¥3,000.00 | 285.00K |
| 2026-09-11 | ¥3,005.00 | -1.60% | ¥3,002.00 | ¥3,032.00 | ¥2,962.00 | 377.40K |
| 2026-09-10 | ¥3,054.00 | -0.91% | ¥3,084.00 | ¥3,105.00 | ¥3,030.00 | 335.90K |
| 2026-09-09 | ¥3,082.00 | -3.20% | ¥3,116.00 | ¥3,150.00 | ¥3,064.00 | 693.10K |
| 2026-09-08 | ¥3,184.00 | -1.21% | ¥3,213.00 | ¥3,227.00 | ¥3,181.00 | 278.40K |
| 2026-09-07 | ¥3,223.00 | +1.32% | ¥3,200.00 | ¥3,246.00 | ¥3,183.00 | 193.00K |
| 2026-09-04 | ¥3,181.00 | -0.19% | ¥3,179.00 | ¥3,203.00 | ¥3,144.00 | 271.40K |
| 2026-09-03 | ¥3,187.00 | +1.24% | ¥3,148.00 | ¥3,204.00 | ¥3,144.00 | 316.10K |
| 2026-09-02 | ¥3,148.00 | -2.81% | ¥3,214.00 | ¥3,217.00 | ¥3,134.00 | 323.70K |
| 2026-09-01 | ¥3,239.00 | +0.90% | ¥3,183.00 | ¥3,246.00 | ¥3,167.00 | 320.80K |
| 2026-08-31 | ¥3,210.00 | -0.47% | ¥3,210.00 | ¥3,238.00 | ¥3,181.00 | 284.80K |
| 2026-08-28 | ¥3,225.00 | +0.09% | ¥3,196.00 | ¥3,235.00 | ¥3,170.00 | 350.60K |
| 2026-08-27 | ¥3,222.00 | -0.49% | ¥3,254.00 | ¥3,255.00 | ¥3,208.00 | 398.70K |
| 2026-08-26 | ¥3,238.00 | +0.19% | ¥3,248.00 | ¥3,273.00 | ¥3,224.00 | 391.40K |
| 2026-08-25 | ¥3,232.00 | +1.25% | ¥3,194.00 | ¥3,236.00 | ¥3,161.00 | 516.30K |
| 2026-08-24 | ¥3,192.00 | +4.86% | ¥3,045.00 | ¥3,192.00 | ¥3,021.00 | 635.70K |
| 2026-08-21 | ¥3,044.00 | -0.46% | ¥3,056.00 | ¥3,060.00 | ¥3,033.00 | 321.70K |
| 2026-08-20 | ¥3,058.00 | +0.23% | ¥3,078.00 | ¥3,078.00 | ¥3,033.00 | 373.90K |
| 2026-08-19 | ¥3,051.00 | -1.99% | ¥3,090.00 | ¥3,106.00 | ¥3,033.00 | 436.00K |
| 2026-08-18 | ¥3,113.00 | -2.32% | ¥3,187.00 | ¥3,188.00 | ¥3,097.00 | 549.00K |
| 2026-08-17 | ¥3,187.00 | -0.50% | ¥3,205.00 | ¥3,208.00 | ¥3,160.00 | 302.30K |
| 2026-08-14 | ¥3,203.00 | +1.20% | ¥3,141.00 | ¥3,207.00 | ¥3,126.00 | 393.90K |
| 2026-08-13 | ¥3,165.00 | -0.09% | ¥3,190.00 | ¥3,199.00 | ¥3,126.00 | 306.70K |
| 2026-08-12 | ¥3,168.00 | +4.24% | ¥3,093.00 | ¥3,168.00 | ¥3,073.00 | 704.00K |
| 2026-08-10 | ¥3,039.00 | -6.95% | ¥2,943.00 | ¥3,054.00 | ¥2,940.00 | 1.33M |
| 2026-08-07 | ¥3,266.00 | +2.06% | ¥3,202.00 | ¥3,266.00 | ¥3,182.00 | 618.30K |
| 2026-08-06 | ¥3,200.00 | +0.66% | ¥3,180.00 | ¥3,228.00 | ¥3,179.00 | 353.20K |
| 2026-08-05 | ¥3,179.00 | +0.44% | ¥3,175.00 | ¥3,188.00 | ¥3,147.00 | 296.60K |
| 2026-08-04 | ¥3,165.00 | +0.41% | ¥3,159.00 | ¥3,180.00 | ¥3,148.00 | 273.10K |
| 2026-08-03 | ¥3,152.00 | -2.02% | ¥3,185.00 | ¥3,216.00 | ¥3,104.00 | 279.90K |
| 2026-07-31 | ¥3,217.00 | +0.85% | ¥3,183.00 | ¥3,241.00 | ¥3,175.00 | 615.80K |
| 2026-07-30 | ¥3,190.00 | +0.89% | ¥3,161.00 | ¥3,213.00 | ¥3,159.00 | 479.00K |
| 2026-07-29 | ¥3,162.00 | -0.19% | ¥3,200.00 | ¥3,211.00 | ¥3,112.00 | 694.00K |
| 2026-07-28 | ¥3,168.00 | -2.58% | ¥3,250.00 | ¥3,255.00 | ¥3,151.00 | 499.70K |
| 2026-07-27 | ¥3,252.00 | +1.66% | ¥3,225.00 | ¥3,253.00 | ¥3,202.00 | 393.90K |
| 2026-07-24 | ¥3,199.00 | 0.00% | ¥3,176.00 | ¥3,228.00 | ¥3,166.00 | 295.20K |
| 2026-07-23 | ¥3,199.00 | +0.31% | ¥3,181.00 | ¥3,200.00 | ¥3,171.00 | 207.20K |
| 2026-07-22 | ¥3,189.00 | -0.34% | ¥3,173.00 | ¥3,227.00 | ¥3,170.00 | 303.50K |
| 2026-07-21 | ¥3,200.00 | +1.39% | ¥3,185.00 | ¥3,214.00 | ¥3,162.00 | 340.70K |
| 2026-07-17 | ¥3,156.00 | -2.59% | ¥3,250.00 | ¥3,253.00 | ¥3,101.00 | 447.90K |
| 2026-07-16 | ¥3,240.00 | +0.19% | ¥3,250.00 | ¥3,282.00 | ¥3,235.00 | 403.20K |
| 2026-07-15 | ¥3,234.00 | -0.06% | ¥3,254.00 | ¥3,279.00 | ¥3,224.00 | 415.90K |
| 2026-07-14 | ¥3,236.00 | +0.81% | ¥3,236.00 | ¥3,253.00 | ¥3,208.00 | 216.30K |
| 2026-07-13 | ¥3,210.00 | -0.03% | ¥3,223.00 | ¥3,228.00 | ¥3,178.00 | 235.50K |
| 2026-07-10 | ¥3,211.00 | +0.41% | ¥3,215.00 | ¥3,245.00 | ¥3,197.00 | 355.60K |
| 2026-07-09 | ¥3,198.00 | +0.76% | ¥3,160.00 | ¥3,212.00 | ¥3,155.00 | 410.10K |
| 2026-07-08 | ¥3,174.00 | -1.12% | ¥3,200.00 | ¥3,209.00 | ¥3,172.00 | 351.60K |
| 2026-07-07 | ¥3,210.00 | +0.09% | ¥3,219.00 | ¥3,251.00 | ¥3,202.00 | 297.00K |
| 2026-07-06 | ¥3,207.00 | +1.26% | ¥3,180.00 | ¥3,207.00 | ¥3,164.00 | 213.90K |
| 2026-07-03 | ¥3,167.00 | +0.22% | ¥3,175.00 | ¥3,187.00 | ¥3,107.00 | 491.40K |
| 2026-07-02 | ¥3,160.00 | +1.44% | ¥3,149.00 | ¥3,204.00 | ¥3,134.00 | 274.60K |
| 2026-07-01 | ¥3,115.00 | -0.92% | ¥3,161.00 | ¥3,168.00 | ¥3,088.00 | 494.50K |
| 2026-06-30 | ¥3,144.00 | -0.57% | ¥3,175.00 | ¥3,175.00 | ¥3,124.00 | 456.60K |
| 2026-06-29 | ¥3,162.00 | +0.06% | ¥3,164.00 | ¥3,176.00 | ¥3,133.00 | 344.70K |
| 2026-06-26 | ¥3,160.00 | -0.66% | ¥3,193.00 | ¥3,202.00 | ¥3,133.00 | 271.70K |
| 2026-06-25 | ¥3,181.00 | +0.22% | ¥3,175.00 | ¥3,212.00 | ¥3,168.00 | 315.80K |
| 2026-06-24 | ¥3,174.00 | +0.41% | ¥3,151.00 | ¥3,196.00 | ¥3,144.00 | 413.20K |
| 2026-06-23 | ¥3,161.00 | +0.44% | ¥3,172.00 | ¥3,176.00 | ¥3,148.00 | 356.80K |
| 2026-06-22 | ¥3,147.00 | -0.63% | ¥3,150.00 | ¥3,179.00 | ¥3,138.00 | 266.50K |
| 2026-06-19 | ¥3,167.00 | +0.76% | ¥3,153.00 | ¥3,177.00 | ¥3,141.00 | 391.70K |
| 2026-06-18 | ¥3,143.00 | -1.93% | ¥3,183.00 | ¥3,219.00 | ¥3,126.00 | 562.40K |
| 2026-06-17 | ¥3,205.00 | +1.65% | ¥3,160.00 | ¥3,235.00 | ¥3,151.00 | 394.10K |
| 2026-06-16 | ¥3,153.00 | -1.16% | ¥3,191.00 | ¥3,204.00 | ¥3,153.00 | 277.50K |
| 2026-06-15 | ¥3,190.00 | +2.31% | ¥3,150.00 | ¥3,232.00 | ¥3,137.00 | 440.50K |
| 2026-06-12 | ¥3,118.00 | +0.03% | ¥3,150.00 | ¥3,165.00 | ¥3,094.00 | 655.60K |
| 2026-06-11 | ¥3,117.00 | -0.10% | ¥3,085.00 | ¥3,117.00 | ¥3,061.00 | 359.20K |
| 2026-06-10 | ¥3,120.00 | +0.81% | ¥3,157.00 | ¥3,166.00 | ¥3,087.00 | 352.30K |
| 2026-06-09 | ¥3,095.00 | -0.48% | ¥3,110.00 | ¥3,134.00 | ¥3,077.00 | 353.80K |
| 2026-06-08 | ¥3,110.00 | -1.86% | ¥3,126.00 | ¥3,160.00 | ¥3,074.00 | 271.00K |
| 2026-06-05 | ¥3,169.00 | +0.64% | ¥3,156.00 | ¥3,190.00 | ¥3,146.00 | 273.20K |
| 2026-06-04 | ¥3,149.00 | +1.58% | ¥3,095.00 | ¥3,185.00 | ¥3,081.00 | 460.90K |
| 2026-06-03 | ¥3,100.00 | -1.81% | ¥3,184.00 | ¥3,197.00 | ¥3,100.00 | 456.00K |
| 2026-06-02 | ¥3,157.00 | -0.63% | ¥3,149.00 | ¥3,167.00 | ¥3,078.00 | 369.00K |
| 2026-06-01 | ¥3,177.00 | -1.40% | ¥3,195.00 | ¥3,217.00 | ¥3,168.00 | 341.70K |
| 2026-05-29 | ¥3,222.00 | -0.43% | ¥3,245.00 | ¥3,250.00 | ¥3,201.00 | 393.90K |
| 2026-05-28 | ¥3,236.00 | +2.21% | ¥3,200.00 | ¥3,237.00 | ¥3,194.00 | 320.50K |
| 2026-05-27 | ¥3,166.00 | -2.43% | ¥3,247.00 | ¥3,276.00 | ¥3,147.00 | 471.20K |
| 2026-05-26 | ¥3,245.00 | -0.89% | ¥3,275.00 | ¥3,285.00 | ¥3,221.00 | 502.30K |
| 2026-05-25 | ¥3,274.00 | +0.06% | ¥3,281.00 | ¥3,301.00 | ¥3,233.00 | 338.80K |
| 2026-05-22 | ¥3,272.00 | -0.85% | ¥3,340.00 | ¥3,349.00 | ¥3,247.00 | 284.50K |