UK Markets closed

Miura Co., Ltd. (6005.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,315.00+25.00 (+0.76%)
At close: 03:15PM JST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 20233,355.003,380.003,305.003,315.003,315.00252,200
20 Mar 20233,370.003,370.003,290.003,290.003,290.00240,500
17 Mar 20233,355.003,395.003,330.003,395.003,395.00293,800
16 Mar 20233,255.003,340.003,250.003,335.003,335.00282,600
15 Mar 20233,305.003,330.003,275.003,305.003,305.00213,400
14 Mar 20233,255.003,280.003,210.003,265.003,265.00310,800
13 Mar 20233,335.003,350.003,270.003,315.003,315.00186,200
10 Mar 2023------
09 Mar 20233,350.003,395.003,350.003,395.003,395.00225,900
08 Mar 20233,310.003,325.003,295.003,315.003,315.00189,100
07 Mar 20233,295.003,315.003,285.003,300.003,300.00216,300
06 Mar 20233,285.003,295.003,260.003,280.003,280.00214,200
03 Mar 20233,225.003,285.003,220.003,275.003,275.00351,400
02 Mar 20233,250.003,260.003,235.003,235.003,235.00204,100
01 Mar 20233,280.003,285.003,240.003,255.003,255.00221,500
28 Feb 20233,260.003,300.003,255.003,285.003,285.00325,600
27 Feb 20233,250.003,260.003,235.003,245.003,245.00169,800
24 Feb 20233,250.003,280.003,245.003,280.003,280.00215,500
22 Feb 20233,295.003,315.003,235.003,260.003,260.00303,000
21 Feb 20233,350.003,370.003,325.003,345.003,345.00201,500
20 Feb 20233,380.003,400.003,315.003,340.003,340.00279,600
17 Feb 20233,385.003,425.003,355.003,390.003,390.00262,900
16 Feb 20233,420.003,430.003,365.003,410.003,410.00203,500
15 Feb 20233,430.003,445.003,360.003,380.003,380.00298,900
14 Feb 20233,400.003,425.003,350.003,400.003,400.00306,200
13 Feb 20233,320.003,340.003,260.003,330.003,330.00377,300
10 Feb 20233,205.003,315.003,205.003,310.003,310.00283,300
09 Feb 20233,110.003,305.003,110.003,255.003,255.00483,800
08 Feb 20233,165.003,195.003,135.003,145.003,145.00266,400
07 Feb 20233,230.003,240.003,165.003,170.003,170.00237,000
06 Feb 20233,285.003,285.003,210.003,240.003,240.00190,700
03 Feb 20233,190.003,255.003,185.003,240.003,240.00288,900
02 Feb 20233,200.003,220.003,170.003,190.003,190.00271,300
01 Feb 20233,250.003,270.003,185.003,185.003,185.00159,300
31 Jan 20233,220.003,280.003,215.003,230.003,230.00222,000
30 Jan 20233,250.003,285.003,220.003,235.003,235.00187,700
27 Jan 20233,205.003,275.003,205.003,265.003,265.00191,700
26 Jan 20233,225.003,260.003,210.003,225.003,225.00135,400
25 Jan 20233,285.003,285.003,245.003,255.003,255.00149,100
24 Jan 20233,230.003,270.003,220.003,270.003,270.00192,300
23 Jan 20233,200.003,230.003,180.003,215.003,215.00205,900
20 Jan 20233,145.003,165.003,135.003,140.003,140.00124,300
19 Jan 20233,175.003,175.003,135.003,165.003,165.00184,800
18 Jan 20233,135.003,200.003,110.003,180.003,180.00200,700
17 Jan 20233,150.003,170.003,145.003,160.003,160.00274,500
16 Jan 20233,155.003,190.003,140.003,155.003,155.00360,800
13 Jan 20233,150.003,205.003,145.003,155.003,155.00368,800
12 Jan 20233,155.003,195.003,130.003,170.003,170.00433,000
11 Jan 20233,050.003,160.003,050.003,130.003,130.00353,800
10 Jan 20233,075.003,100.003,050.003,070.003,070.00317,000
06 Jan 20232,925.003,010.002,922.003,005.003,005.00193,200
05 Jan 20232,930.002,962.002,908.002,954.002,954.00152,300
04 Jan 20232,987.003,010.002,942.002,946.002,946.00223,200
30 Dec 20223,020.003,080.003,005.003,040.003,040.00197,900
29 Dec 20222,925.002,991.002,912.002,988.002,988.00265,200
28 Dec 20222,970.002,971.002,944.002,949.002,949.00150,000
27 Dec 20223,000.003,020.002,988.002,990.002,990.00159,700
26 Dec 20222,989.003,005.002,973.002,983.002,983.00180,200
23 Dec 20222,989.003,000.002,965.002,965.002,965.00244,000
22 Dec 20223,045.003,050.003,015.003,020.003,020.00156,600
21 Dec 20223,065.003,085.003,025.003,030.003,030.00174,800
20 Dec 20223,145.003,165.003,045.003,070.003,070.00213,600
19 Dec 20223,090.003,140.003,075.003,130.003,130.00139,700
16 Dec 20223,150.003,155.003,105.003,105.003,105.00323,200
15 Dec 20223,145.003,200.003,130.003,195.003,195.00155,600
14 Dec 20223,180.003,190.003,160.003,190.003,190.00126,800
13 Dec 20223,205.003,235.003,165.003,170.003,170.00117,500
12 Dec 20223,215.003,225.003,200.003,205.003,205.00124,000
09 Dec 20223,165.003,230.003,165.003,220.003,220.00174,600
08 Dec 20223,180.003,190.003,125.003,155.003,155.00199,900
07 Dec 20223,175.003,215.003,175.003,175.003,175.00138,500
06 Dec 20223,200.003,230.003,190.003,210.003,210.00148,800
05 Dec 20223,240.003,255.003,210.003,220.003,220.00174,600
02 Dec 20223,300.003,300.003,215.003,225.003,225.00274,600
01 Dec 20223,275.003,315.003,265.003,290.003,290.00262,000
30 Nov 20223,255.003,285.003,245.003,260.003,260.00268,000
29 Nov 20223,290.003,320.003,255.003,285.003,285.00233,600
28 Nov 20223,335.003,355.003,315.003,330.003,330.00190,100
25 Nov 20223,330.003,345.003,285.003,310.003,310.00231,900
24 Nov 20223,360.003,380.003,335.003,365.003,365.00188,500
22 Nov 20223,345.003,375.003,300.003,315.003,315.00230,800
21 Nov 20223,320.003,335.003,250.003,335.003,335.00279,800
18 Nov 20223,330.003,340.003,305.003,325.003,325.00285,600
17 Nov 20223,385.003,410.003,315.003,330.003,330.00284,000
16 Nov 20223,345.003,385.003,315.003,370.003,370.00395,900
15 Nov 20223,270.003,325.003,250.003,315.003,315.00420,000
14 Nov 20223,245.003,275.003,225.003,250.003,250.00468,600
11 Nov 20223,195.003,220.003,165.003,210.003,210.00310,600
10 Nov 20223,115.003,130.003,070.003,080.003,080.00226,100
09 Nov 20223,165.003,205.003,095.003,115.003,115.00375,200
08 Nov 20223,095.003,160.003,095.003,135.003,135.00479,500
07 Nov 20223,050.003,140.003,035.003,065.003,065.00595,700
04 Nov 20223,060.003,060.002,957.002,961.002,961.00313,300
02 Nov 20223,065.003,100.003,060.003,090.003,090.00305,800
01 Nov 20223,065.003,095.003,060.003,070.003,070.00191,300
31 Oct 20223,050.003,055.003,020.003,035.003,035.00321,700
28 Oct 20223,000.003,045.002,963.003,020.003,020.00614,100
27 Oct 20223,015.003,040.003,000.003,005.003,005.00213,500
26 Oct 20223,075.003,085.003,005.003,020.003,020.00157,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...