UK markets close in 57 minutes

Miura Co., Ltd. (6005.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,456.50-0.50 (-0.02%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,429.002,462.002,371.502,456.502,456.50722,800
25 Apr 20242,455.502,468.002,422.002,457.002,457.00574,500
24 Apr 20242,439.002,456.502,420.002,451.502,451.50468,900
23 Apr 20242,427.502,452.502,403.502,444.502,444.50567,100
22 Apr 20242,427.502,477.502,396.002,477.502,477.50693,200
19 Apr 20242,490.002,513.002,414.002,426.002,426.00740,100
18 Apr 20242,513.002,600.002,499.502,555.502,555.50697,400
17 Apr 20242,478.502,528.502,433.002,526.502,526.501,048,400
16 Apr 20242,555.002,590.002,526.002,544.002,544.00755,100
15 Apr 20242,701.002,701.002,580.502,580.502,580.501,039,300
12 Apr 20242,816.002,819.502,744.502,750.002,750.00363,700
11 Apr 20242,800.002,831.002,775.502,793.002,793.00288,800
10 Apr 20242,850.002,862.502,835.502,835.502,835.50246,500
09 Apr 20242,811.002,844.002,806.002,839.502,839.50478,200
08 Apr 20242,951.002,965.002,821.002,857.502,857.50406,000
05 Apr 20242,928.502,977.002,914.002,959.502,959.50315,200
04 Apr 20242,985.002,998.502,950.002,957.502,957.50274,800
03 Apr 20242,927.002,973.002,914.002,964.002,964.00341,900
02 Apr 20242,975.002,975.002,904.002,927.002,927.00335,800
01 Apr 20242,950.003,028.002,949.003,009.003,009.00347,200
29 Mar 20242,928.002,960.502,902.002,907.002,907.0073,800
28 Mar 20242,938.502,952.002,910.002,923.502,923.50198,800
28 Mar 202426 Dividend
27 Mar 20242,971.502,992.002,936.002,966.002,940.00247,600
26 Mar 20242,889.002,960.502,862.502,951.502,925.63201,500
25 Mar 20242,945.002,945.002,905.502,907.502,882.01248,300
22 Mar 20242,965.002,976.002,941.002,963.502,937.52224,000
21 Mar 20243,033.003,053.002,959.002,973.002,946.94288,200
19 Mar 20242,954.503,003.002,944.502,983.002,956.85230,100
18 Mar 20242,935.502,974.002,923.002,954.502,928.60261,000
15 Mar 20242,995.003,014.002,935.502,937.002,911.25390,300
14 Mar 20242,969.503,014.002,965.003,003.002,976.68322,500
13 Mar 20243,029.003,065.002,965.502,975.502,949.42262,700
12 Mar 20242,951.502,994.502,876.002,989.002,962.80325,200
11 Mar 20242,985.003,030.002,970.502,995.002,968.75326,200
08 Mar 20242,904.503,047.002,900.503,012.002,985.60336,800
07 Mar 20242,939.002,990.002,924.502,942.002,916.21455,200
06 Mar 20242,886.002,917.002,851.502,914.502,888.95554,700
05 Mar 20243,080.003,080.002,912.002,923.002,897.38564,600
04 Mar 20243,172.003,187.003,071.003,104.003,076.79523,000
01 Mar 20243,190.003,216.003,167.003,178.003,150.14317,700
29 Feb 20243,204.003,220.003,143.003,190.003,162.04542,900
28 Feb 20243,105.003,204.003,105.003,170.003,142.21672,300
27 Feb 20242,993.003,078.002,991.503,060.003,033.18410,700
26 Feb 20243,000.003,041.002,975.002,989.002,962.80275,800
22 Feb 20242,965.002,984.002,925.502,974.502,948.43366,100
21 Feb 20242,927.502,965.002,915.502,964.002,938.02304,200
20 Feb 20242,962.502,974.002,916.502,939.002,913.24189,600
19 Feb 20242,938.502,973.502,930.002,961.002,935.04240,200
16 Feb 20242,988.003,018.002,950.002,950.002,924.14396,900
15 Feb 20242,911.002,920.002,853.502,905.502,880.03333,400
14 Feb 20242,870.502,911.002,864.002,884.002,858.72446,700
13 Feb 20242,959.502,968.002,854.502,904.002,878.54562,500
09 Feb 20242,822.502,944.002,819.502,929.002,903.32837,100
08 Feb 20242,765.502,824.502,700.002,795.502,770.99510,600
07 Feb 20242,825.002,841.502,793.002,793.502,769.01461,400
06 Feb 20242,796.002,823.002,770.502,805.502,780.91454,200
05 Feb 20242,757.002,799.002,749.502,792.502,768.02322,800
02 Feb 20242,727.002,763.002,719.502,737.002,713.01230,200
01 Feb 20242,691.002,727.502,668.502,725.002,701.11273,000
31 Jan 20242,719.002,719.002,719.002,719.002,695.17293,800
30 Jan 20242,745.502,754.502,705.502,705.502,681.78177,800
29 Jan 20242,730.002,751.002,720.002,735.002,711.02154,600
26 Jan 20242,755.002,760.002,736.002,739.502,715.49232,800
25 Jan 20242,769.002,776.002,730.502,770.002,745.72246,900
24 Jan 20242,765.002,800.002,751.502,792.002,767.53309,600
23 Jan 20242,750.002,770.502,733.002,749.002,724.90250,700
22 Jan 20242,680.002,755.502,679.002,755.502,731.35296,900
19 Jan 20242,701.002,712.502,659.502,677.502,654.03397,700
18 Jan 20242,745.002,745.002,698.502,698.502,674.84290,500
17 Jan 20242,825.002,846.502,763.002,763.002,738.78346,800
16 Jan 20242,860.002,865.002,778.002,792.002,767.53234,800
15 Jan 20242,860.002,865.002,831.502,835.002,810.1554,000
12 Jan 20242,865.002,865.002,841.502,852.502,827.50200,400
11 Jan 20242,868.002,868.002,837.502,844.502,819.57182,100
10 Jan 20242,810.002,857.002,806.502,833.502,808.66206,300
09 Jan 20242,789.502,812.502,773.002,805.502,780.91215,900
05 Jan 20242,761.002,770.002,741.002,755.502,731.35196,800
04 Jan 20242,725.002,768.002,682.502,752.002,727.88294,900
29 Dec 20232,808.502,828.002,788.502,808.002,783.39191,000
28 Dec 20232,781.002,812.002,771.502,808.502,783.88140,800
27 Dec 20232,756.002,794.002,756.002,791.002,766.53203,400
26 Dec 20232,759.502,766.502,745.002,750.002,725.89188,000
25 Dec 20232,802.002,813.002,742.502,746.502,722.42234,900
22 Dec 20232,790.002,797.002,749.502,771.502,747.21242,200
21 Dec 20232,794.002,806.002,777.002,792.502,768.02163,200
20 Dec 20232,800.002,822.502,794.002,808.002,783.39186,900
19 Dec 20232,767.002,794.002,740.002,793.002,768.52238,400
18 Dec 20232,799.002,813.502,750.002,789.502,765.05394,500
15 Dec 20232,779.002,824.002,765.002,806.002,781.40471,100
14 Dec 20232,774.002,780.002,733.002,778.502,754.14274,200
13 Dec 20232,738.002,755.002,716.002,745.002,720.94208,700
12 Dec 20232,706.502,743.002,696.002,732.002,708.05279,000
11 Dec 20232,722.002,729.002,667.502,687.502,663.94254,700
08 Dec 20232,771.502,776.002,701.002,709.502,685.75407,200
07 Dec 20232,842.002,855.502,813.002,814.002,789.33253,200
06 Dec 20232,840.002,849.002,823.002,842.502,817.58257,200
05 Dec 20232,859.502,878.002,845.002,849.002,824.03198,000
04 Dec 20232,866.002,902.002,863.502,885.502,860.21176,600
01 Dec 20232,916.002,922.002,868.502,883.502,858.22183,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...