Minato Holdings Inc. 6862
TSE · Japan · Electronic Technology
¥5,280.00-210.00 (-3.83%)
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 | ¥5,290.00 | -3.64% | ¥5,410.00 | ¥5,530.00 | ¥5,260.00 | 82.90K |
| 2026-10-01 | ¥5,490.00 | +5.98% | ¥5,350.00 | ¥5,570.00 | ¥5,350.00 | 224.40K |
| 2026-09-30 | ¥5,180.00 | +1.97% | ¥5,180.00 | ¥5,230.00 | ¥5,020.00 | 140.60K |
| 2026-09-29 | ¥5,080.00 | -2.12% | ¥5,190.00 | ¥5,240.00 | ¥4,955.00 | 235.40K |
| 2026-09-28 | ¥5,190.00 | -8.79% | ¥5,660.00 | ¥5,690.00 | ¥5,180.00 | 300.30K |
| 2026-09-25 | ¥5,690.00 | +1.79% | ¥5,500.00 | ¥5,910.00 | ¥5,470.00 | 360.70K |
| 2026-09-24 | ¥5,590.00 | +7.92% | ¥5,340.00 | ¥5,830.00 | ¥5,060.00 | 687.20K |
| 2026-09-18 | ¥5,180.00 | +15.63% | ¥4,510.00 | ¥5,180.00 | ¥4,505.00 | 506.00K |
| 2026-09-17 | ¥4,480.00 | +2.87% | ¥4,495.00 | ¥4,565.00 | ¥4,425.00 | 167.60K |
| 2026-09-16 | ¥4,355.00 | +4.44% | ¥4,290.00 | ¥4,400.00 | ¥4,190.00 | 208.10K |
| 2026-09-15 | ¥4,170.00 | +1.21% | ¥4,070.00 | ¥4,245.00 | ¥4,050.00 | 149.50K |
| 2026-09-14 | ¥4,120.00 | -4.41% | ¥4,105.00 | ¥4,145.00 | ¥3,865.00 | 270.90K |
| 2026-09-11 | ¥4,310.00 | -6.61% | ¥4,475.00 | ¥4,505.00 | ¥4,280.00 | 294.20K |
| 2026-09-10 | ¥4,615.00 | +2.33% | ¥4,445.00 | ¥4,640.00 | ¥4,445.00 | 224.50K |
| 2026-09-09 | ¥4,510.00 | +3.68% | ¥4,420.00 | ¥4,645.00 | ¥4,405.00 | 233.00K |
| 2026-09-08 | ¥4,350.00 | -6.05% | ¥4,560.00 | ¥4,690.00 | ¥4,335.00 | 393.20K |
| 2026-09-07 | ¥4,630.00 | +12.65% | ¥4,250.00 | ¥4,635.00 | ¥4,250.00 | 547.50K |
| 2026-09-04 | ¥4,110.00 | +4.45% | ¥3,965.00 | ¥4,175.00 | ¥3,935.00 | 487.90K |
| 2026-09-03 | ¥3,935.00 | +7.66% | ¥3,795.00 | ¥3,975.00 | ¥3,700.00 | 421.90K |
| 2026-09-02 | ¥3,655.00 | +3.69% | ¥3,395.00 | ¥3,740.00 | ¥3,355.00 | 322.80K |
| 2026-09-01 | ¥3,525.00 | +0.14% | ¥3,450.00 | ¥3,535.00 | ¥3,355.00 | 196.90K |
| 2026-08-31 | ¥3,520.00 | +6.67% | ¥3,255.00 | ¥3,570.00 | ¥3,180.00 | 290.80K |
| 2026-08-28 | ¥3,300.00 | -1.05% | ¥3,330.00 | ¥3,515.00 | ¥3,275.00 | 240.40K |
| 2026-08-27 | ¥3,335.00 | -2.63% | ¥3,545.00 | ¥3,545.00 | ¥3,280.00 | 347.50K |
| 2026-08-26 | ¥3,425.00 | -3.39% | ¥3,510.00 | ¥3,550.00 | ¥3,415.00 | 184.10K |
| 2026-08-25 | ¥3,545.00 | +0.42% | ¥3,500.00 | ¥3,635.00 | ¥3,420.00 | 171.00K |
| 2026-08-24 | ¥3,530.00 | +4.75% | ¥3,385.00 | ¥3,665.00 | ¥3,290.00 | 320.90K |
| 2026-08-21 | ¥3,370.00 | -6.78% | ¥3,595.00 | ¥3,745.00 | ¥3,370.00 | 382.00K |
| 2026-08-20 | ¥3,615.00 | +1.83% | ¥3,600.00 | ¥3,670.00 | ¥3,380.00 | 470.40K |
| 2026-08-19 | ¥3,550.00 | -7.67% | ¥3,635.00 | ¥3,745.00 | ¥3,500.00 | 428.30K |
| 2026-08-18 | ¥3,845.00 | -2.04% | ¥3,925.00 | ¥4,230.00 | ¥3,710.00 | 747.40K |
| 2026-08-17 | ¥3,925.00 | +3.29% | ¥3,665.00 | ¥4,020.00 | ¥3,630.00 | 845.80K |
| 2026-08-14 | ¥3,800.00 | +10.14% | ¥3,800.00 | ¥4,010.00 | ¥3,480.00 | 3.71M |
| 2026-08-13 | ¥3,450.00 | +17.03% | ¥3,450.00 | ¥3,450.00 | ¥3,450.00 | 22.00K |
| 2026-08-12 | ¥2,948.00 | +20.42% | ¥2,948.00 | ¥2,948.00 | ¥2,948.00 | 34.10K |
| 2026-08-10 | ¥2,448.00 | +8.70% | ¥2,300.00 | ¥2,448.00 | ¥2,285.00 | 556.80K |
| 2026-08-07 | ¥2,252.00 | -3.55% | ¥2,330.00 | ¥2,346.00 | ¥2,189.00 | 284.00K |
| 2026-08-06 | ¥2,335.00 | +0.17% | ¥2,260.00 | ¥2,371.00 | ¥2,242.00 | 234.50K |
| 2026-08-05 | ¥2,331.00 | +4.06% | ¥2,300.00 | ¥2,349.00 | ¥2,233.00 | 271.20K |
| 2026-08-04 | ¥2,240.00 | +5.86% | ¥2,139.00 | ¥2,271.00 | ¥2,124.00 | 311.80K |
| 2026-08-03 | ¥2,116.00 | +4.65% | ¥1,981.00 | ¥2,116.00 | ¥1,938.00 | 257.50K |
| 2026-07-31 | ¥2,022.00 | +10.55% | ¥2,050.00 | ¥2,088.00 | ¥1,973.00 | 586.40K |
| 2026-07-30 | ¥1,829.00 | +16.72% | ¥1,623.00 | ¥1,967.00 | ¥1,543.00 | 1.14M |
| 2026-07-29 | ¥1,567.00 | -6.56% | ¥1,717.00 | ¥1,721.00 | ¥1,521.00 | 357.60K |
| 2026-07-28 | ¥1,677.00 | -9.40% | ¥1,781.00 | ¥1,797.00 | ¥1,671.00 | 297.00K |
| 2026-07-27 | ¥1,851.00 | +0.27% | ¥1,871.00 | ¥1,871.00 | ¥1,800.00 | 112.00K |
| 2026-07-24 | ¥1,846.00 | -3.80% | ¥1,890.00 | ¥1,901.00 | ¥1,821.00 | 109.60K |
| 2026-07-23 | ¥1,919.00 | +2.62% | ¥1,905.00 | ¥1,943.00 | ¥1,880.00 | 118.40K |
| 2026-07-22 | ¥1,870.00 | +0.38% | ¥1,919.00 | ¥1,940.00 | ¥1,863.00 | 198.10K |
| 2026-07-21 | ¥1,863.00 | +5.55% | ¥1,805.00 | ¥1,894.00 | ¥1,748.00 | 155.50K |
| 2026-07-17 | ¥1,765.00 | -9.67% | ¥1,925.00 | ¥1,930.00 | ¥1,710.00 | 465.60K |
| 2026-07-16 | ¥1,954.00 | -5.74% | ¥2,023.00 | ¥2,034.00 | ¥1,947.00 | 150.90K |
| 2026-07-15 | ¥2,073.00 | +3.19% | ¥2,026.00 | ¥2,081.00 | ¥2,000.00 | 79.60K |
| 2026-07-14 | ¥2,009.00 | +1.67% | ¥1,962.00 | ¥2,021.00 | ¥1,949.00 | 81.30K |
| 2026-07-13 | ¥1,976.00 | -3.33% | ¥2,031.00 | ¥2,080.00 | ¥1,968.00 | 87.80K |
| 2026-07-10 | ¥2,044.00 | +3.65% | ¥2,019.00 | ¥2,080.00 | ¥2,015.00 | 99.90K |
| 2026-07-09 | ¥1,972.00 | +2.12% | ¥1,971.00 | ¥1,991.00 | ¥1,951.00 | 79.90K |
| 2026-07-08 | ¥1,931.00 | -3.45% | ¥1,974.00 | ¥2,047.00 | ¥1,931.00 | 193.50K |
| 2026-07-07 | ¥2,000.00 | -3.75% | ¥2,078.00 | ¥2,112.00 | ¥2,000.00 | 166.80K |
| 2026-07-06 | ¥2,078.00 | -2.85% | ¥2,164.00 | ¥2,168.00 | ¥2,051.00 | 111.00K |
| 2026-07-03 | ¥2,139.00 | +0.66% | ¥2,056.00 | ¥2,139.00 | ¥2,031.00 | 171.50K |
| 2026-07-02 | ¥2,125.00 | -0.38% | ¥2,098.00 | ¥2,139.00 | ¥2,043.00 | 168.30K |
| 2026-07-01 | ¥2,133.00 | +1.14% | ¥2,159.00 | ¥2,184.00 | ¥2,110.00 | 129.60K |
| 2026-06-30 | ¥2,109.00 | -0.38% | ¥2,159.00 | ¥2,160.00 | ¥2,072.00 | 135.20K |
| 2026-06-29 | ¥2,117.00 | -2.85% | ¥2,220.00 | ¥2,220.00 | ¥2,046.00 | 252.50K |
| 2026-06-26 | ¥2,179.00 | -6.48% | ¥2,270.00 | ¥2,292.00 | ¥2,131.00 | 297.20K |
| 2026-06-25 | ¥2,330.00 | +4.34% | ¥2,396.00 | ¥2,462.00 | ¥2,278.00 | 506.20K |
| 2026-06-24 | ¥2,233.00 | +1.04% | ¥2,197.00 | ¥2,287.00 | ¥2,143.00 | 379.60K |
| 2026-06-23 | ¥2,210.00 | -5.56% | ¥2,370.00 | ¥2,443.00 | ¥2,210.00 | 711.00K |
| 2026-06-22 | ¥2,340.00 | -7.87% | ¥2,590.00 | ¥2,635.00 | ¥2,327.00 | 1.23M |
| 2026-06-19 | ¥2,540.00 | +14.67% | ¥2,315.00 | ¥2,544.00 | ¥2,276.00 | 1.40M |
| 2026-06-18 | ¥2,215.00 | +1.10% | ¥2,223.00 | ¥2,320.00 | ¥2,214.00 | 360.00K |
| 2026-06-17 | ¥2,191.00 | +2.48% | ¥2,100.00 | ¥2,259.00 | ¥2,050.00 | 393.00K |
| 2026-06-16 | ¥2,138.00 | +5.11% | ¥2,079.00 | ¥2,210.00 | ¥2,036.00 | 347.40K |
| 2026-06-15 | ¥2,034.00 | +5.94% | ¥2,000.00 | ¥2,062.00 | ¥1,980.00 | 234.70K |
| 2026-06-12 | ¥1,920.00 | +0.68% | ¥2,015.00 | ¥2,018.00 | ¥1,900.00 | 215.10K |
| 2026-06-11 | ¥1,907.00 | -2.80% | ¥1,924.00 | ¥1,972.00 | ¥1,891.00 | 332.90K |
| 2026-06-10 | ¥1,962.00 | -6.26% | ¥2,054.00 | ¥2,054.00 | ¥1,915.00 | 508.30K |
| 2026-06-09 | ¥2,093.00 | -0.29% | ¥2,159.00 | ¥2,181.00 | ¥2,063.00 | 216.10K |
| 2026-06-08 | ¥2,099.00 | -7.49% | ¥2,105.00 | ¥2,149.00 | ¥2,040.00 | 416.00K |
| 2026-06-05 | ¥2,269.00 | +6.28% | ¥2,130.00 | ¥2,275.00 | ¥2,103.00 | 273.50K |
| 2026-06-04 | ¥2,135.00 | -5.53% | ¥2,182.00 | ¥2,196.00 | ¥2,097.00 | 327.40K |
| 2026-06-03 | ¥2,260.00 | +2.91% | ¥2,240.00 | ¥2,306.00 | ¥2,202.00 | 399.30K |
| 2026-06-02 | ¥2,196.00 | +0.97% | ¥2,165.00 | ¥2,216.00 | ¥2,068.00 | 487.40K |
| 2026-06-01 | ¥2,175.00 | -1.32% | ¥2,200.00 | ¥2,277.00 | ¥2,142.00 | 432.50K |
| 2026-05-29 | ¥2,204.00 | +0.55% | ¥2,240.00 | ¥2,317.00 | ¥2,180.00 | 385.20K |
| 2026-05-28 | ¥2,192.00 | -3.01% | ¥2,298.00 | ¥2,300.00 | ¥2,130.00 | 551.70K |
| 2026-05-27 | ¥2,260.00 | -5.95% | ¥2,499.00 | ¥2,547.00 | ¥2,232.00 | 661.90K |
| 2026-05-26 | ¥2,403.00 | -5.43% | ¥2,497.00 | ¥2,497.00 | ¥2,358.00 | 505.20K |
| 2026-05-25 | ¥2,541.00 | -0.27% | ¥2,617.00 | ¥2,724.00 | ¥2,541.00 | 534.10K |