Canada markets close in 3 hours 58 minutes

Miura Co., Ltd. (6005.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,244.00+4.00 (+0.12%)
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20243,226.003,244.003,181.003,244.003,244.00496,600
May 31, 20243,300.003,320.003,200.003,240.003,240.001,351,700
May 30, 20243,030.003,219.003,021.003,194.003,194.001,444,400
May 29, 20242,852.003,066.002,852.003,014.003,014.001,046,800
May 28, 20242,851.502,879.502,842.502,843.502,843.50203,000
May 27, 20242,867.002,881.002,843.502,868.002,868.00185,900
May 24, 20242,800.502,860.002,760.502,850.502,850.50565,700
May 23, 20242,890.002,903.002,836.002,845.002,845.00570,400
May 22, 20242,955.002,960.002,893.002,913.002,913.00328,700
May 21, 20242,982.002,991.002,918.502,955.002,955.00329,300
May 20, 20242,947.502,996.002,934.502,962.002,962.00363,300
May 17, 20242,922.002,949.002,842.002,937.502,937.50686,300
May 16, 20243,011.003,011.002,903.502,958.002,958.001,163,900
May 15, 20242,952.503,076.002,871.503,037.003,037.001,563,700
May 14, 20242,585.002,669.002,576.502,652.502,652.50665,700
May 13, 20242,549.002,604.502,540.002,604.002,604.00376,300
May 10, 20242,547.502,590.502,537.002,569.002,569.00465,600
May 09, 20242,540.002,607.502,535.502,567.002,567.00426,200
May 08, 20242,523.502,563.002,518.502,542.502,542.50452,700
May 07, 20242,466.002,546.502,457.002,541.502,541.50677,300
May 02, 20242,498.502,498.502,431.002,434.502,434.50948,700
May 01, 20242,461.002,492.002,438.002,492.002,492.00517,200
Apr 30, 20242,506.502,525.002,460.502,497.002,497.00450,600
Apr 26, 20242,429.002,462.002,371.502,456.502,456.50722,800
Apr 25, 20242,455.502,468.002,422.002,457.002,457.00574,500
Apr 24, 20242,439.002,456.502,420.002,451.502,451.50468,900
Apr 23, 20242,427.502,452.502,403.502,444.502,444.50567,100
Apr 22, 20242,427.502,477.502,396.002,477.502,477.50693,200
Apr 19, 20242,490.002,513.002,414.002,426.002,426.00740,100
Apr 18, 20242,513.002,600.002,499.502,555.502,555.50697,400
Apr 17, 20242,478.502,528.502,433.002,526.502,526.501,048,400
Apr 16, 20242,555.002,590.002,526.002,544.002,544.00755,100
Apr 15, 20242,701.002,701.002,580.502,580.502,580.501,039,300
Apr 12, 20242,816.002,819.502,744.502,750.002,750.00363,700
Apr 11, 20242,800.002,831.002,775.502,793.002,793.00288,800
Apr 10, 20242,850.002,862.502,835.502,835.502,835.50246,500
Apr 09, 20242,811.002,844.002,806.002,839.502,839.50478,200
Apr 08, 20242,951.002,965.002,821.002,857.502,857.50406,000
Apr 05, 20242,928.502,977.002,914.002,959.502,959.50315,200
Apr 04, 20242,985.002,998.502,950.002,957.502,957.50274,800
Apr 03, 20242,927.002,973.002,914.002,964.002,964.00341,900
Apr 02, 20242,975.002,975.002,904.002,927.002,927.00335,800
Apr 01, 20242,950.003,028.002,949.003,009.003,009.00347,200
Mar 29, 20242,928.002,960.502,902.002,907.002,907.0073,800
Mar 28, 20242,938.502,952.002,910.002,923.502,923.50198,800
Mar 28, 202426 Dividend
Mar 27, 20242,971.502,992.002,936.002,966.002,940.00247,600
Mar 26, 20242,889.002,960.502,862.502,951.502,925.63201,500
Mar 25, 20242,945.002,945.002,905.502,907.502,882.01248,300
Mar 22, 20242,965.002,976.002,941.002,963.502,937.52224,000
Mar 21, 20243,033.003,053.002,959.002,973.002,946.94288,200
Mar 19, 20242,954.503,003.002,944.502,983.002,956.85230,100
Mar 18, 20242,935.502,974.002,923.002,954.502,928.60261,000
Mar 15, 20242,995.003,014.002,935.502,937.002,911.25390,300
Mar 14, 20242,969.503,014.002,965.003,003.002,976.68322,500
Mar 13, 20243,029.003,065.002,965.502,975.502,949.42262,700
Mar 12, 20242,951.502,994.502,876.002,989.002,962.80325,200
Mar 11, 20242,985.003,030.002,970.502,995.002,968.75326,200
Mar 08, 20242,904.503,047.002,900.503,012.002,985.60336,800
Mar 07, 20242,939.002,990.002,924.502,942.002,916.21455,200
Mar 06, 20242,886.002,917.002,851.502,914.502,888.95554,700
Mar 05, 20243,080.003,080.002,912.002,923.002,897.38564,600
Mar 04, 20243,172.003,187.003,071.003,104.003,076.79523,000
Mar 01, 20243,190.003,216.003,167.003,178.003,150.14317,700
Feb 29, 20243,204.003,220.003,143.003,190.003,162.04542,900
Feb 28, 20243,105.003,204.003,105.003,170.003,142.21672,300
Feb 27, 20242,993.003,078.002,991.503,060.003,033.18410,700
Feb 26, 20243,000.003,041.002,975.002,989.002,962.80275,800
Feb 22, 20242,965.002,984.002,925.502,974.502,948.43366,100
Feb 21, 20242,927.502,965.002,915.502,964.002,938.02304,200
Feb 20, 20242,962.502,974.002,916.502,939.002,913.24189,600
Feb 19, 20242,938.502,973.502,930.002,961.002,935.04240,200
Feb 16, 20242,988.003,018.002,950.002,950.002,924.14396,900
Feb 15, 20242,911.002,920.002,853.502,905.502,880.03333,400
Feb 14, 20242,870.502,911.002,864.002,884.002,858.72446,700
Feb 13, 20242,959.502,968.002,854.502,904.002,878.54562,500
Feb 09, 20242,822.502,944.002,819.502,929.002,903.32837,100
Feb 08, 20242,765.502,824.502,700.002,795.502,770.99510,600
Feb 07, 20242,825.002,841.502,793.002,793.502,769.01461,400
Feb 06, 20242,796.002,823.002,770.502,805.502,780.91454,200
Feb 05, 20242,757.002,799.002,749.502,792.502,768.02322,800
Feb 02, 20242,727.002,763.002,719.502,737.002,713.01230,200
Feb 01, 20242,691.002,727.502,668.502,725.002,701.11273,000
Jan 31, 20242,719.002,719.002,719.002,719.002,695.17293,800
Jan 30, 20242,745.502,754.502,705.502,705.502,681.78177,800
Jan 29, 20242,730.002,751.002,720.002,735.002,711.02154,600
Jan 26, 20242,755.002,760.002,736.002,739.502,715.49232,800
Jan 25, 20242,769.002,776.002,730.502,770.002,745.72246,900
Jan 24, 20242,765.002,800.002,751.502,792.002,767.53309,600
Jan 23, 20242,750.002,770.502,733.002,749.002,724.90250,700
Jan 22, 20242,680.002,755.502,679.002,755.502,731.35296,900
Jan 19, 20242,701.002,712.502,659.502,677.502,654.03397,700
Jan 18, 20242,745.002,745.002,698.502,698.502,674.84290,500
Jan 17, 20242,825.002,846.502,763.002,763.002,738.78346,800
Jan 16, 20242,860.002,865.002,778.002,792.002,767.53234,800
Jan 15, 20242,860.002,865.002,831.502,835.002,810.1554,000
Jan 12, 20242,865.002,865.002,841.502,852.502,827.50200,400
Jan 11, 20242,868.002,868.002,837.502,844.502,819.57182,100
Jan 10, 20242,810.002,857.002,806.502,833.502,808.66206,300
Jan 09, 20242,789.502,812.502,773.002,805.502,780.91215,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...