Mitsuuroko Group Holdings Co., Ltd. 8131
TSE · Japan · Distribution Services
¥2,479.00+23.00 (+0.94%)
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 | ¥2,487.00 | +1.26% | ¥2,464.00 | ¥2,490.00 | ¥2,440.00 | 17.30K |
| 2026-10-01 | ¥2,456.00 | -0.12% | ¥2,433.00 | ¥2,484.00 | ¥2,380.00 | 56.30K |
| 2026-09-30 | ¥2,459.00 | -0.20% | ¥2,438.00 | ¥2,486.00 | ¥2,436.00 | 48.10K |
| 2026-09-29 | ¥2,464.00 | -1.48% | ¥2,490.00 | ¥2,494.00 | ¥2,421.00 | 54.80K |
| 2026-09-28 | ¥2,501.00 | -0.52% | ¥2,515.00 | ¥2,556.00 | ¥2,500.00 | 72.70K |
| 2026-09-25 | ¥2,514.00 | +1.62% | ¥2,508.00 | ¥2,545.00 | ¥2,459.00 | 66.40K |
| 2026-09-24 | ¥2,474.00 | +0.08% | ¥2,454.00 | ¥2,498.00 | ¥2,405.00 | 100.40K |
| 2026-09-18 | ¥2,472.00 | -4.48% | ¥2,588.00 | ¥2,624.00 | ¥2,472.00 | 165.50K |
| 2026-09-17 | ¥2,588.00 | -2.16% | ¥2,653.00 | ¥2,677.00 | ¥2,570.00 | 38.00K |
| 2026-09-16 | ¥2,645.00 | +2.56% | ¥2,609.00 | ¥2,720.00 | ¥2,606.00 | 62.50K |
| 2026-09-15 | ¥2,579.00 | -0.39% | ¥2,602.00 | ¥2,608.00 | ¥2,561.00 | 34.40K |
| 2026-09-14 | ¥2,589.00 | +3.27% | ¥2,537.00 | ¥2,616.00 | ¥2,508.00 | 48.90K |
| 2026-09-11 | ¥2,507.00 | +3.55% | ¥2,388.00 | ¥2,508.00 | ¥2,385.00 | 70.50K |
| 2026-09-10 | ¥2,421.00 | -0.53% | ¥2,384.00 | ¥2,469.00 | ¥2,384.00 | 47.60K |
| 2026-09-09 | ¥2,434.00 | +0.45% | ¥2,437.00 | ¥2,472.00 | ¥2,413.00 | 38.20K |
| 2026-09-08 | ¥2,423.00 | -1.30% | ¥2,438.00 | ¥2,456.00 | ¥2,416.00 | 33.50K |
| 2026-09-07 | ¥2,455.00 | +1.45% | ¥2,408.00 | ¥2,478.00 | ¥2,408.00 | 37.60K |
| 2026-09-04 | ¥2,420.00 | -0.17% | ¥2,414.00 | ¥2,444.00 | ¥2,392.00 | 40.30K |
| 2026-09-03 | ¥2,424.00 | +1.00% | ¥2,410.00 | ¥2,459.00 | ¥2,369.00 | 49.00K |
| 2026-09-02 | ¥2,400.00 | -1.03% | ¥2,425.00 | ¥2,431.00 | ¥2,376.00 | 71.00K |
| 2026-09-01 | ¥2,425.00 | +3.02% | ¥2,329.00 | ¥2,469.00 | ¥2,329.00 | 129.80K |
| 2026-08-31 | ¥2,354.00 | +3.98% | ¥2,226.00 | ¥2,354.00 | ¥2,226.00 | 192.40K |
| 2026-08-28 | ¥2,264.00 | +1.57% | ¥2,248.00 | ¥2,288.00 | ¥2,228.00 | 82.00K |
| 2026-08-27 | ¥2,229.00 | -1.37% | ¥2,238.00 | ¥2,285.00 | ¥2,209.00 | 70.90K |
| 2026-08-26 | ¥2,260.00 | +1.62% | ¥2,224.00 | ¥2,263.00 | ¥2,224.00 | 27.60K |
| 2026-08-25 | ¥2,224.00 | +1.00% | ¥2,237.00 | ¥2,240.00 | ¥2,204.00 | 40.50K |
| 2026-08-24 | ¥2,202.00 | +0.64% | ¥2,184.00 | ¥2,228.00 | ¥2,169.00 | 37.50K |
| 2026-08-21 | ¥2,188.00 | +1.44% | ¥2,148.00 | ¥2,203.00 | ¥2,148.00 | 52.20K |
| 2026-08-20 | ¥2,157.00 | +0.14% | ¥2,132.00 | ¥2,180.00 | ¥2,123.00 | 56.50K |
| 2026-08-19 | ¥2,154.00 | +0.84% | ¥2,136.00 | ¥2,158.00 | ¥2,117.00 | 54.10K |
| 2026-08-18 | ¥2,136.00 | +3.34% | ¥2,073.00 | ¥2,138.00 | ¥2,069.00 | 60.20K |
| 2026-08-17 | ¥2,067.00 | 0.00% | ¥2,057.00 | ¥2,105.00 | ¥2,055.00 | 57.00K |
| 2026-08-14 | ¥2,067.00 | -1.62% | ¥2,080.00 | ¥2,098.00 | ¥2,035.00 | 57.50K |
| 2026-08-13 | ¥2,101.00 | +1.01% | ¥2,080.00 | ¥2,114.00 | ¥2,066.00 | 45.80K |
| 2026-08-12 | ¥2,080.00 | +0.63% | ¥2,068.00 | ¥2,102.00 | ¥2,067.00 | 41.40K |
| 2026-08-10 | ¥2,067.00 | -1.85% | ¥2,206.00 | ¥2,206.00 | ¥2,013.00 | 106.10K |
| 2026-08-07 | ¥2,106.00 | +2.08% | ¥2,076.00 | ¥2,141.00 | ¥2,076.00 | 59.00K |
| 2026-08-06 | ¥2,063.00 | +0.44% | ¥2,051.00 | ¥2,075.00 | ¥2,032.00 | 31.30K |
| 2026-08-05 | ¥2,054.00 | -0.44% | ¥2,063.00 | ¥2,092.00 | ¥2,054.00 | 28.10K |
| 2026-08-04 | ¥2,063.00 | -4.14% | ¥2,130.00 | ¥2,131.00 | ¥2,063.00 | 45.10K |
| 2026-08-03 | ¥2,152.00 | +1.70% | ¥2,100.00 | ¥2,155.00 | ¥2,077.00 | 44.00K |
| 2026-07-31 | ¥2,116.00 | -1.12% | ¥2,114.00 | ¥2,145.00 | ¥2,107.00 | 42.10K |
| 2026-07-30 | ¥2,140.00 | -0.14% | ¥2,142.00 | ¥2,150.00 | ¥2,100.00 | 49.10K |
| 2026-07-29 | ¥2,143.00 | +3.53% | ¥2,092.00 | ¥2,154.00 | ¥2,066.00 | 51.50K |
| 2026-07-28 | ¥2,070.00 | -0.34% | ¥2,097.00 | ¥2,097.00 | ¥2,055.00 | 33.10K |
| 2026-07-27 | ¥2,077.00 | +0.63% | ¥2,079.00 | ¥2,088.00 | ¥2,061.00 | 43.90K |
| 2026-07-24 | ¥2,064.00 | +0.88% | ¥2,050.00 | ¥2,077.00 | ¥2,033.00 | 26.00K |
| 2026-07-23 | ¥2,046.00 | -1.78% | ¥2,081.00 | ¥2,089.00 | ¥2,035.00 | 32.00K |
| 2026-07-22 | ¥2,083.00 | -0.48% | ¥2,080.00 | ¥2,097.00 | ¥2,031.00 | 36.70K |
| 2026-07-21 | ¥2,093.00 | +0.05% | ¥2,092.00 | ¥2,122.00 | ¥2,085.00 | 48.20K |
| 2026-07-17 | ¥2,092.00 | -0.19% | ¥2,096.00 | ¥2,152.00 | ¥2,081.00 | 32.00K |
| 2026-07-16 | ¥2,096.00 | -0.90% | ¥2,126.00 | ¥2,138.00 | ¥2,093.00 | 26.00K |
| 2026-07-15 | ¥2,115.00 | +1.59% | ¥2,067.00 | ¥2,125.00 | ¥2,067.00 | 40.00K |
| 2026-07-14 | ¥2,082.00 | +2.92% | ¥2,049.00 | ¥2,106.00 | ¥2,043.00 | 41.80K |
| 2026-07-13 | ¥2,023.00 | -5.42% | ¥2,138.00 | ¥2,145.00 | ¥2,023.00 | 58.00K |
| 2026-07-10 | ¥2,139.00 | -2.99% | ¥2,205.00 | ¥2,218.00 | ¥2,137.00 | 50.50K |
| 2026-07-09 | ¥2,205.00 | -1.34% | ¥2,258.00 | ¥2,260.00 | ¥2,191.00 | 55.20K |
| 2026-07-08 | ¥2,235.00 | +4.34% | ¥2,144.00 | ¥2,283.00 | ¥2,144.00 | 138.90K |
| 2026-07-07 | ¥2,142.00 | +1.90% | ¥2,067.00 | ¥2,142.00 | ¥2,067.00 | 62.20K |
| 2026-07-06 | ¥2,102.00 | +4.16% | ¥2,019.00 | ¥2,113.00 | ¥2,019.00 | 86.00K |
| 2026-07-03 | ¥2,018.00 | +1.56% | ¥1,991.00 | ¥2,029.00 | ¥1,990.00 | 57.50K |
| 2026-07-02 | ¥1,987.00 | +1.53% | ¥1,988.00 | ¥1,999.00 | ¥1,971.00 | 57.70K |
| 2026-07-01 | ¥1,957.00 | -0.05% | ¥1,951.00 | ¥1,974.00 | ¥1,923.00 | 50.40K |
| 2026-06-30 | ¥1,958.00 | 0.00% | ¥1,958.00 | ¥1,974.00 | ¥1,947.00 | 59.40K |
| 2026-06-29 | ¥1,958.00 | +1.14% | ¥1,949.00 | ¥1,995.00 | ¥1,949.00 | 60.30K |
| 2026-06-26 | ¥1,936.00 | +1.89% | ¥1,902.00 | ¥1,944.00 | ¥1,888.00 | 59.50K |
| 2026-06-25 | ¥1,900.00 | -1.14% | ¥1,890.00 | ¥1,943.00 | ¥1,890.00 | 42.20K |
| 2026-06-24 | ¥1,922.00 | +1.69% | ¥1,915.00 | ¥1,932.00 | ¥1,899.00 | 52.10K |
| 2026-06-23 | ¥1,890.00 | +1.29% | ¥1,855.00 | ¥1,897.00 | ¥1,855.00 | 52.50K |
| 2026-06-22 | ¥1,866.00 | +1.25% | ¥1,850.00 | ¥1,882.00 | ¥1,833.00 | 59.60K |
| 2026-06-19 | ¥1,843.00 | -0.49% | ¥1,852.00 | ¥1,885.00 | ¥1,831.00 | 82.20K |
| 2026-06-18 | ¥1,852.00 | -1.33% | ¥1,856.00 | ¥1,910.00 | ¥1,850.00 | 80.10K |
| 2026-06-17 | ¥1,877.00 | +0.81% | ¥1,870.00 | ¥1,899.00 | ¥1,870.00 | 48.70K |
| 2026-06-16 | ¥1,862.00 | -0.16% | ¥1,865.00 | ¥1,865.00 | ¥1,838.00 | 40.30K |
| 2026-06-15 | ¥1,865.00 | +1.03% | ¥1,886.00 | ¥1,908.00 | ¥1,864.00 | 56.30K |
| 2026-06-12 | ¥1,846.00 | +0.27% | ¥1,802.00 | ¥1,852.00 | ¥1,779.00 | 72.40K |
| 2026-06-11 | ¥1,841.00 | +1.49% | ¥1,829.00 | ¥1,846.00 | ¥1,801.00 | 50.40K |
| 2026-06-10 | ¥1,814.00 | +1.51% | ¥1,787.00 | ¥1,828.00 | ¥1,785.00 | 49.40K |
| 2026-06-09 | ¥1,787.00 | -1.11% | ¥1,820.00 | ¥1,849.00 | ¥1,787.00 | 68.40K |
| 2026-06-08 | ¥1,807.00 | +0.22% | ¥1,802.00 | ¥1,836.00 | ¥1,788.00 | 57.00K |
| 2026-06-05 | ¥1,803.00 | +2.27% | ¥1,784.00 | ¥1,819.00 | ¥1,750.00 | 41.00K |
| 2026-06-04 | ¥1,763.00 | -0.62% | ¥1,756.00 | ¥1,797.00 | ¥1,748.00 | 49.40K |
| 2026-06-03 | ¥1,774.00 | +1.78% | ¥1,737.00 | ¥1,777.00 | ¥1,724.00 | 40.80K |
| 2026-06-02 | ¥1,743.00 | +1.22% | ¥1,722.00 | ¥1,756.00 | ¥1,695.00 | 52.10K |
| 2026-06-01 | ¥1,722.00 | -2.16% | ¥1,760.00 | ¥1,760.00 | ¥1,700.00 | 77.90K |
| 2026-05-29 | ¥1,760.00 | -1.46% | ¥1,768.00 | ¥1,805.00 | ¥1,760.00 | 50.90K |
| 2026-05-28 | ¥1,786.00 | +0.28% | ¥1,781.00 | ¥1,795.00 | ¥1,750.00 | 47.70K |
| 2026-05-27 | ¥1,781.00 | +0.74% | ¥1,768.00 | ¥1,784.00 | ¥1,750.00 | 50.60K |
| 2026-05-26 | ¥1,768.00 | +1.32% | ¥1,727.00 | ¥1,791.00 | ¥1,727.00 | 63.40K |
| 2026-05-25 | ¥1,745.00 | -3.43% | ¥1,800.00 | ¥1,802.00 | ¥1,728.00 | 67.70K |