Miyairi Valve Mfg.Co., Ltd. 6495
TSE · Japan · Producer Manufacturing
¥104.00-2.00 (-1.89%)
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 | ¥104.00 | -1.89% | ¥106.00 | ¥107.00 | ¥104.00 | 225.10K |
| 2026-10-01 | ¥106.00 | -2.75% | ¥109.00 | ¥109.00 | ¥106.00 | 199.10K |
| 2026-09-30 | ¥109.00 | 0.00% | ¥109.00 | ¥110.00 | ¥108.00 | 229.40K |
| 2026-09-29 | ¥109.00 | -0.91% | ¥109.00 | ¥110.00 | ¥108.00 | 147.60K |
| 2026-09-28 | ¥110.00 | 0.00% | ¥111.00 | ¥112.00 | ¥108.00 | 273.90K |
| 2026-09-25 | ¥110.00 | -0.90% | ¥111.00 | ¥111.00 | ¥110.00 | 122.40K |
| 2026-09-24 | ¥111.00 | +0.91% | ¥111.00 | ¥113.00 | ¥110.00 | 366.80K |
| 2026-09-18 | ¥110.00 | 0.00% | ¥110.00 | ¥111.00 | ¥109.00 | 237.40K |
| 2026-09-17 | ¥110.00 | +0.92% | ¥109.00 | ¥113.00 | ¥109.00 | 606.00K |
| 2026-09-16 | ¥109.00 | 0.00% | ¥109.00 | ¥110.00 | ¥108.00 | 185.80K |
| 2026-09-15 | ¥109.00 | -0.91% | ¥110.00 | ¥112.00 | ¥108.00 | 365.00K |
| 2026-09-14 | ¥110.00 | 0.00% | ¥112.00 | ¥116.00 | ¥109.00 | 1.26M |
| 2026-09-11 | ¥110.00 | 0.00% | ¥110.00 | ¥111.00 | ¥108.00 | 158.00K |
| 2026-09-10 | ¥110.00 | 0.00% | ¥109.00 | ¥110.00 | ¥108.00 | 125.20K |
| 2026-09-09 | ¥110.00 | -0.90% | ¥112.00 | ¥112.00 | ¥109.00 | 253.90K |
| 2026-09-08 | ¥111.00 | -0.89% | ¥113.00 | ¥113.00 | ¥111.00 | 172.60K |
| 2026-09-07 | ¥112.00 | -0.88% | ¥113.00 | ¥115.00 | ¥111.00 | 515.00K |
| 2026-09-04 | ¥113.00 | -0.88% | ¥114.00 | ¥115.00 | ¥113.00 | 347.40K |
| 2026-09-03 | ¥114.00 | -1.72% | ¥117.00 | ¥118.00 | ¥113.00 | 272.40K |
| 2026-09-02 | ¥116.00 | -1.69% | ¥117.00 | ¥117.00 | ¥116.00 | 128.20K |
| 2026-09-01 | ¥118.00 | 0.00% | ¥118.00 | ¥119.00 | ¥117.00 | 141.10K |
| 2026-08-31 | ¥118.00 | -0.84% | ¥120.00 | ¥120.00 | ¥117.00 | 347.00K |
| 2026-08-28 | ¥119.00 | -0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 126.00K |
| 2026-08-27 | ¥120.00 | 0.00% | ¥121.00 | ¥122.00 | ¥118.00 | 312.50K |
| 2026-08-26 | ¥120.00 | -1.64% | ¥122.00 | ¥124.00 | ¥120.00 | 292.70K |
| 2026-08-25 | ¥122.00 | 0.00% | ¥122.00 | ¥123.00 | ¥121.00 | 170.30K |
| 2026-08-24 | ¥122.00 | -0.81% | ¥124.00 | ¥124.00 | ¥121.00 | 123.10K |
| 2026-08-21 | ¥123.00 | 0.00% | ¥122.00 | ¥124.00 | ¥122.00 | 197.80K |
| 2026-08-20 | ¥123.00 | 0.00% | ¥124.00 | ¥125.00 | ¥120.00 | 224.40K |
| 2026-08-19 | ¥123.00 | -3.15% | ¥127.00 | ¥128.00 | ¥122.00 | 264.40K |
| 2026-08-18 | ¥127.00 | 0.00% | ¥127.00 | ¥127.00 | ¥126.00 | 173.90K |
| 2026-08-17 | ¥127.00 | 0.00% | ¥128.00 | ¥128.00 | ¥125.00 | 231.60K |
| 2026-08-14 | ¥127.00 | -3.79% | ¥135.00 | ¥136.00 | ¥127.00 | 399.40K |
| 2026-08-13 | ¥132.00 | -0.75% | ¥133.00 | ¥141.00 | ¥128.00 | 705.20K |
| 2026-08-12 | ¥133.00 | +10.83% | ¥135.00 | ¥140.00 | ¥130.00 | 2.06M |
| 2026-08-10 | ¥120.00 | -0.83% | ¥121.00 | ¥123.00 | ¥119.00 | 254.50K |
| 2026-08-07 | ¥121.00 | 0.00% | ¥120.00 | ¥122.00 | ¥119.00 | 187.70K |
| 2026-08-06 | ¥121.00 | -0.82% | ¥123.00 | ¥123.00 | ¥121.00 | 190.60K |
| 2026-08-05 | ¥122.00 | -1.61% | ¥125.00 | ¥125.00 | ¥122.00 | 162.00K |
| 2026-08-04 | ¥124.00 | -0.80% | ¥124.00 | ¥127.00 | ¥120.00 | 331.80K |
| 2026-08-03 | ¥125.00 | -0.79% | ¥127.00 | ¥128.00 | ¥123.00 | 53.80K |
| 2026-07-31 | ¥126.00 | +2.44% | ¥125.00 | ¥129.00 | ¥123.00 | 85.70K |
| 2026-07-30 | ¥123.00 | +2.50% | ¥121.00 | ¥126.00 | ¥120.00 | 127.50K |
| 2026-07-29 | ¥120.00 | 0.00% | ¥121.00 | ¥122.00 | ¥116.00 | 223.70K |
| 2026-07-28 | ¥120.00 | -2.44% | ¥123.00 | ¥123.00 | ¥119.00 | 67.40K |
| 2026-07-27 | ¥123.00 | -0.81% | ¥124.00 | ¥125.00 | ¥122.00 | 60.10K |
| 2026-07-24 | ¥124.00 | -0.80% | ¥125.00 | ¥125.00 | ¥121.00 | 109.00K |
| 2026-07-23 | ¥125.00 | +0.81% | ¥124.00 | ¥126.00 | ¥123.00 | 164.00K |
| 2026-07-22 | ¥124.00 | +0.81% | ¥123.00 | ¥126.00 | ¥122.00 | 143.20K |
| 2026-07-21 | ¥123.00 | +4.24% | ¥122.00 | ¥124.00 | ¥120.00 | 231.60K |
| 2026-07-17 | ¥118.00 | -2.48% | ¥117.00 | ¥119.00 | ¥113.00 | 485.00K |
| 2026-07-16 | ¥121.00 | -9.70% | ¥131.00 | ¥131.00 | ¥121.00 | 524.30K |
| 2026-07-15 | ¥134.00 | +0.75% | ¥136.00 | ¥136.00 | ¥129.00 | 261.30K |
| 2026-07-14 | ¥133.00 | +1.53% | ¥132.00 | ¥133.00 | ¥131.00 | 117.10K |
| 2026-07-13 | ¥131.00 | -4.38% | ¥137.00 | ¥138.00 | ¥131.00 | 220.90K |
| 2026-07-10 | ¥137.00 | +3.79% | ¥133.00 | ¥138.00 | ¥133.00 | 108.90K |
| 2026-07-09 | ¥132.00 | +0.76% | ¥132.00 | ¥136.00 | ¥131.00 | 95.80K |
| 2026-07-08 | ¥131.00 | -5.07% | ¥136.00 | ¥136.00 | ¥131.00 | 185.90K |
| 2026-07-07 | ¥138.00 | -3.50% | ¥145.00 | ¥148.00 | ¥135.00 | 268.70K |
| 2026-07-06 | ¥143.00 | +2.88% | ¥142.00 | ¥144.00 | ¥139.00 | 113.60K |
| 2026-07-03 | ¥139.00 | +5.30% | ¥132.00 | ¥139.00 | ¥131.00 | 165.80K |
| 2026-07-02 | ¥132.00 | 0.00% | ¥132.00 | ¥138.00 | ¥132.00 | 132.40K |
| 2026-07-01 | ¥132.00 | 0.00% | ¥137.00 | ¥137.00 | ¥131.00 | 93.30K |
| 2026-06-30 | ¥132.00 | +0.76% | ¥133.00 | ¥134.00 | ¥129.00 | 103.50K |
| 2026-06-29 | ¥131.00 | -2.24% | ¥133.00 | ¥135.00 | ¥127.00 | 177.60K |
| 2026-06-26 | ¥134.00 | -0.74% | ¥133.00 | ¥135.00 | ¥133.00 | 96.70K |
| 2026-06-25 | ¥135.00 | 0.00% | ¥135.00 | ¥136.00 | ¥134.00 | 83.40K |
| 2026-06-24 | ¥135.00 | -1.46% | ¥137.00 | ¥138.00 | ¥133.00 | 152.80K |
| 2026-06-23 | ¥137.00 | -2.14% | ¥140.00 | ¥140.00 | ¥136.00 | 163.40K |
| 2026-06-22 | ¥140.00 | +1.45% | ¥138.00 | ¥141.00 | ¥138.00 | 179.30K |
| 2026-06-19 | ¥138.00 | -2.82% | ¥143.00 | ¥143.00 | ¥138.00 | 176.10K |
| 2026-06-18 | ¥142.00 | -2.74% | ¥142.00 | ¥145.00 | ¥141.00 | 150.20K |
| 2026-06-17 | ¥146.00 | +3.55% | ¥140.00 | ¥152.00 | ¥140.00 | 200.60K |
| 2026-06-16 | ¥141.00 | -0.70% | ¥141.00 | ¥142.00 | ¥137.00 | 141.40K |
| 2026-06-15 | ¥142.00 | 0.00% | ¥140.00 | ¥144.00 | ¥140.00 | 104.10K |
| 2026-06-12 | ¥142.00 | +2.16% | ¥141.00 | ¥147.00 | ¥141.00 | 112.70K |
| 2026-06-11 | ¥139.00 | -4.14% | ¥143.00 | ¥144.00 | ¥137.00 | 144.40K |
| 2026-06-10 | ¥145.00 | -3.33% | ¥149.00 | ¥152.00 | ¥141.00 | 327.60K |
| 2026-06-09 | ¥150.00 | -1.96% | ¥153.00 | ¥157.00 | ¥149.00 | 238.80K |
| 2026-06-08 | ¥153.00 | +0.66% | ¥149.00 | ¥154.00 | ¥147.00 | 202.70K |
| 2026-06-05 | ¥152.00 | +6.29% | ¥145.00 | ¥157.00 | ¥145.00 | 340.00K |
| 2026-06-04 | ¥143.00 | -2.05% | ¥143.00 | ¥145.00 | ¥142.00 | 71.50K |
| 2026-06-03 | ¥146.00 | +5.04% | ¥139.00 | ¥148.00 | ¥137.00 | 256.30K |
| 2026-06-02 | ¥139.00 | -2.11% | ¥140.00 | ¥142.00 | ¥136.00 | 232.90K |
| 2026-06-01 | ¥142.00 | -2.07% | ¥145.00 | ¥145.00 | ¥140.00 | 169.00K |
| 2026-05-29 | ¥145.00 | -2.03% | ¥148.00 | ¥150.00 | ¥144.00 | 113.10K |
| 2026-05-28 | ¥148.00 | +2.07% | ¥143.00 | ¥148.00 | ¥143.00 | 126.60K |
| 2026-05-27 | ¥145.00 | -2.03% | ¥145.00 | ¥148.00 | ¥144.00 | 180.40K |
| 2026-05-26 | ¥148.00 | +3.50% | ¥143.00 | ¥150.00 | ¥143.00 | 198.60K |
| 2026-05-25 | ¥143.00 | -6.54% | ¥153.00 | ¥155.00 | ¥143.00 | 395.30K |