3476.T - MIRAI Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201957,400.0057,500.0055,100.0055,500.0055,500.0013,776
Jul 19, 201956,900.0057,300.0056,600.0057,100.0057,100.007,754
Jul 18, 201957,300.0057,400.0056,200.0056,400.0056,400.008,670
Jul 17, 201957,200.0057,600.0057,000.0057,300.0057,300.006,617
Jul 16, 201956,400.0057,000.0056,400.0056,800.0056,800.005,348
Jul 12, 201957,900.0058,200.0056,200.0056,400.0056,400.0014,556
Jul 11, 201956,700.0058,300.0056,500.0057,900.0057,900.0017,140
Jul 10, 201956,200.0057,300.0056,100.0056,800.0056,800.009,208
Jul 09, 201955,300.0056,200.0055,100.0056,000.0056,000.008,494
Jul 08, 201955,500.0056,100.0055,300.0055,300.0055,300.009,743
Jul 05, 201954,400.0055,500.0054,300.0055,100.0055,100.0011,063
Jul 04, 201953,800.0054,500.0053,600.0054,100.0054,100.007,599
Jul 03, 201953,700.0053,900.0053,300.0053,600.0053,600.006,936
Jul 02, 201953,700.0054,000.0053,300.0053,700.0053,700.009,422
Jul 01, 201952,400.0053,900.0052,400.0053,800.0053,800.0010,869
Jun 28, 201951,900.0052,300.0051,800.0052,200.0052,200.008,858
Jun 27, 201951,700.0051,900.0051,400.0051,700.0051,700.008,781
Jun 26, 201951,600.0052,100.0051,500.0051,500.0051,500.0011,805
Jun 25, 201950,800.0051,600.0050,800.0051,500.0051,500.0019,166
Jun 24, 201951,100.0051,300.0050,300.0050,600.0050,600.0018,831
Jun 21, 201949,250.0049,300.0048,950.0049,000.0049,000.004,766
Jun 20, 201949,000.0049,200.0048,800.0049,100.0049,100.005,044
Jun 19, 201949,000.0049,000.0048,350.0048,950.0048,950.009,405
Jun 18, 201949,100.0049,200.0048,400.0049,050.0049,050.006,899
Jun 17, 201949,050.0049,200.0048,900.0049,100.0049,100.006,024
Jun 14, 201949,150.0049,550.0049,150.0049,350.0049,350.009,205
Jun 13, 201948,950.0049,450.0048,950.0049,300.0049,300.006,267
Jun 12, 201948,950.0049,200.0048,700.0049,200.0049,200.003,634
Jun 11, 201948,900.0049,200.0048,800.0049,150.0049,150.003,248
Jun 10, 201949,500.0049,500.0048,700.0048,750.0048,750.005,223
Jun 07, 201949,400.0049,550.0049,050.0049,400.0049,400.003,315
Jun 06, 201948,500.0049,100.0048,350.0049,100.0049,100.004,118
Jun 05, 201948,700.0048,900.0048,200.0048,500.0048,500.008,594
Jun 04, 201948,350.0048,900.0048,200.0048,700.0048,700.008,540
Jun 03, 201948,800.0049,250.0048,200.0048,350.0048,350.0013,037
May 31, 201949,950.0050,100.0049,350.0049,500.0049,500.0012,230
May 30, 201950,500.0050,600.0049,750.0050,000.0050,000.0011,923
May 29, 201950,800.0050,900.0050,200.0050,700.0050,700.009,059
May 28, 201950,500.0050,800.0050,300.0050,800.0050,800.008,649
May 27, 201950,400.0050,700.0050,200.0050,400.0050,400.005,628
May 24, 201950,200.0050,600.0050,000.0050,600.0050,600.004,931
May 23, 201950,000.0050,400.0050,000.0050,200.0050,200.007,546
May 22, 201950,200.0050,300.0049,850.0049,900.0049,900.008,779
May 21, 201949,950.0050,200.0049,750.0050,100.0050,100.0010,059
May 20, 201949,750.0049,900.0049,600.0049,900.0049,900.008,961
May 17, 201949,300.0049,700.0049,250.0049,550.0049,550.008,613
May 16, 201949,400.0049,500.0049,250.0049,500.0049,500.006,822
May 15, 201948,850.0049,300.0048,800.0049,300.0049,300.006,664
May 14, 201948,700.0049,000.0048,400.0048,850.0048,850.007,649
May 13, 201948,700.0049,000.0048,650.0049,000.0049,000.005,007
May 10, 201948,600.0048,750.0048,450.0048,650.0048,650.005,318
May 09, 201948,750.0048,950.0048,500.0048,500.0048,500.006,790
May 08, 201949,000.0049,150.0048,550.0048,750.0048,750.006,541
May 07, 201948,800.0049,150.0048,650.0049,000.0049,000.007,295
Apr 26, 201949,000.0049,250.0048,900.0048,950.0048,950.009,168
Apr 25, 201948,100.0048,950.0048,100.0048,950.0048,950.0011,990
Apr 24, 201948,600.0048,600.0048,100.0048,200.0048,200.0015,774
Apr 24, 20195745 Dividend
Apr 24, 20191/4 Stock Split
Apr 23, 201949,825.0049,900.0049,750.0049,900.0044,155.0016,100
Apr 22, 201949,800.0049,850.0049,700.0049,725.0044,000.1511,616
Apr 19, 201949,575.0049,800.0049,500.0049,700.0043,978.0313,260
Apr 18, 201949,375.0049,500.0049,325.0049,400.0043,712.579,600
Apr 17, 201949,500.0049,550.0049,375.0049,450.0043,756.817,936
Apr 16, 201949,425.0049,475.0049,250.0049,450.0043,756.818,960
Apr 15, 201949,500.0049,600.0049,325.0049,400.0043,712.5711,300
Apr 12, 201949,475.0049,500.0049,150.0049,450.0043,756.819,788
Apr 11, 201949,125.0049,400.0048,975.0049,350.0043,668.325,640
Apr 10, 201949,500.0049,500.0049,250.0049,250.0043,579.847,108
Apr 09, 201949,500.0049,600.0049,300.0049,325.0043,646.206,836
Apr 08, 201949,775.0049,775.0049,525.0049,550.0043,845.305,748
Apr 05, 201949,775.0049,800.0049,600.0049,725.0044,000.155,556
Apr 04, 2019199,400.00199,800.00198,800.00199,000.00176,089.081,137
Apr 03, 2019199,400.00199,400.00198,400.00199,200.00176,266.061,594
Apr 02, 2019199,400.00199,900.00196,600.00198,500.00175,646.642,561
Apr 01, 2019201,500.00201,700.00199,100.00199,400.00176,443.032,709
Mar 29, 2019201,700.00203,200.00201,400.00201,500.00178,301.252,573
Mar 28, 2019200,800.00202,200.00200,400.00201,700.00178,478.231,606
Mar 27, 2019199,000.00201,300.00198,900.00200,600.00177,504.881,631
Mar 26, 2019198,300.00198,600.00197,200.00198,200.00175,381.191,078
Mar 25, 2019198,400.00199,500.00197,400.00197,700.00174,938.751,570
Mar 22, 2019198,000.00198,500.00197,400.00198,400.00175,558.161,383
Mar 21, 2019197,900.00197,900.00197,900.00197,900.00175,115.72-
Mar 20, 2019196,700.00197,900.00196,200.00197,900.00175,115.722,527
Mar 19, 2019194,300.00196,400.00194,200.00196,300.00173,699.941,813
Mar 18, 2019193,000.00194,300.00192,900.00194,200.00171,841.701,330
Mar 15, 2019192,700.00193,400.00192,100.00192,500.00170,337.421,408
Mar 14, 2019191,300.00192,700.00191,000.00192,300.00170,160.451,716
Mar 13, 2019191,000.00191,400.00190,500.00190,800.00168,833.16636
Mar 12, 2019190,100.00191,200.00190,100.00191,000.00169,010.13792
Mar 11, 2019189,800.00190,200.00189,300.00190,000.00168,125.25569
Mar 08, 2019189,800.00190,400.00189,300.00189,300.00167,505.841,870
Mar 07, 2019190,300.00191,000.00189,800.00190,300.00168,390.721,099
Mar 06, 2019190,200.00190,500.00189,100.00189,900.00168,036.771,337
Mar 05, 2019189,600.00190,300.00189,300.00190,000.00168,125.251,063
Mar 04, 2019190,400.00190,400.00189,400.00189,600.00167,771.311,292
Mar 01, 2019189,900.00190,600.00189,600.00189,600.00167,771.311,498
Feb 28, 2019191,600.00191,600.00189,900.00189,900.00168,036.772,269
Feb 27, 2019190,300.00191,600.00190,300.00191,600.00169,541.051,130
Feb 26, 2019188,800.00190,700.00188,700.00190,300.00168,390.721,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...