UK Markets open in 2 hrs 41 mins

Miura Co., Ltd. (6005.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,230.00-5.00 (-0.15%)
As of 01:59PM JST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20233,220.003,280.003,220.003,230.003,230.00104,900
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
25 Oct 20223,030.003,050.002,970.003,030.003,030.00405,900
24 Oct 20223,020.003,035.002,988.002,997.002,997.00170,800
21 Oct 20223,035.003,040.003,005.003,005.003,005.00242,900
20 Oct 20223,035.003,045.002,990.003,010.003,010.00187,600
19 Oct 20223,015.003,060.003,015.003,045.003,045.00161,800
18 Oct 20223,060.003,065.002,996.003,025.003,025.00164,200
17 Oct 20223,055.003,080.002,997.003,000.003,000.00276,200
14 Oct 20223,095.003,120.003,055.003,105.003,105.00294,600
13 Oct 20223,050.003,060.003,025.003,025.003,025.00229,700
12 Oct 20223,040.003,090.003,040.003,055.003,055.00297,200
11 Oct 20223,035.003,115.003,035.003,055.003,055.00332,700
07 Oct 20223,090.003,120.003,060.003,065.003,065.00264,900
06 Oct 20223,135.003,165.003,130.003,145.003,145.00263,600
05 Oct 20223,140.003,195.003,120.003,125.003,125.00454,500
04 Oct 20223,020.003,095.003,000.003,080.003,080.00395,600
03 Oct 20222,910.003,015.002,895.002,978.002,978.00321,500
30 Sept 20222,936.002,973.002,936.002,946.002,946.00377,300
29 Sept 20222,992.002,995.002,911.002,932.002,932.00337,500
28 Sept 20222,916.002,984.002,897.002,951.002,951.00788,200
27 Sept 20222,821.002,907.002,811.002,869.002,869.00685,100
26 Sept 20222,750.002,805.002,743.002,787.002,787.00428,500
22 Sept 20222,800.002,803.002,767.002,800.002,800.00231,500
21 Sept 20222,819.002,870.002,816.002,846.002,846.00216,200
20 Sept 20222,857.002,877.002,833.002,860.002,860.00282,000
16 Sept 20222,830.002,854.002,800.002,810.002,810.00369,300
15 Sept 20222,861.002,873.002,838.002,847.002,847.00182,600
14 Sept 20222,853.002,873.002,816.002,866.002,866.00273,400
13 Sept 20222,937.002,957.002,931.002,953.002,953.00171,800
12 Sept 20222,963.002,982.002,942.002,961.002,961.00203,300
09 Sept 20222,898.002,948.002,893.002,922.002,922.00283,700
08 Sept 20222,900.002,922.002,888.002,911.002,911.00316,800
07 Sept 20222,870.002,883.002,828.002,877.002,877.00202,500
06 Sept 20222,895.002,914.002,872.002,878.002,878.00204,900
05 Sept 20222,880.002,896.002,861.002,884.002,884.00290,600
02 Sept 20222,920.002,928.002,892.002,899.002,899.00322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...