MIRAIT ONE Corporation - 1417.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,289	3,272	3,272	3,300	3,268	166,600
December 03, 2025	3,293	3,293	3,293	3,306	3,269	173,700
December 02, 2025	3,320	3,307	3,307	3,328	3,287	156,800
December 01, 2025	3,377	3,301	3,301	3,380	3,292	167,600
November 28, 2025	3,319	3,343	3,343	3,369	3,310	188,700
November 27, 2025	3,312	3,312	3,312	3,344	3,302	129,100
November 26, 2025	3,265	3,294	3,294	3,317	3,251	261,600
November 25, 2025	3,257	3,224	3,224	3,263	3,201	298,700
November 21, 2025	3,160	3,226	3,226	3,236	3,151	419,000
November 20, 2025	3,166	3,164	3,164	3,204	3,156	219,600
November 19, 2025	3,115	3,119	3,119	3,159	3,087	234,300
November 18, 2025	3,167	3,100	3,100	3,186	3,087	200,900
November 17, 2025	3,172	3,173	3,173	3,194	3,143	322,600
November 14, 2025	3,171	3,170	3,170	3,232	3,115	509,400
November 13, 2025	3,119	3,241	3,241	3,373	3,102	706,700
November 12, 2025	3,062	3,093	3,093	3,105	3,049	261,500
November 11, 2025	3,078	3,052	3,052	3,078	3,034	178,200
November 10, 2025	3,070	3,065	3,065	3,078	3,053	260,000
November 07, 2025	3,018	3,035	3,035	3,045	3,011	217,200
November 06, 2025	3,000	3,041	3,041	3,054	2,995	335,300
November 05, 2025	2,964	2,993.5	2,993.5	2,994	2,887.5	320,800
November 04, 2025	2,979	2,996	2,996	3,032	2,968	312,600
October 31, 2025	2,971	2,991.5	2,991.5	2,991.5	2,956.5	233,300
October 30, 2025	2,926	2,971	2,971	2,982	2,925.5	617,500
October 29, 2025	2,969.5	2,926	2,926	2,990	2,925	281,500
October 28, 2025	3,033	2,930	2,930	3,033	2,916	242,500
October 27, 2025	3,000	3,033	3,033	3,047	2,997	271,500
October 24, 2025	2,950	2,980	2,980	2,980	2,947	166,200
October 23, 2025	2,960	2,965	2,965	2,990.5	2,932	285,300
October 22, 2025	2,903.5	2,946	2,946	2,952	2,903.5	256,200
October 21, 2025	2,935	2,907.5	2,907.5	2,937	2,903.5	160,200
October 20, 2025	2,926	2,920	2,920	2,937.5	2,903	134,100
October 17, 2025	2,863	2,876	2,876	2,897	2,855	156,200
October 16, 2025	2,898	2,863	2,863	2,923.5	2,863	247,300
October 15, 2025	2,870	2,899.5	2,899.5	2,915.5	2,856	185,900
October 14, 2025	2,800.5	2,830.5	2,830.5	2,866	2,800	271,200
October 10, 2025	2,926.5	2,849	2,849	2,939	2,842.5	336,100
October 09, 2025	2,926	2,942	2,942	2,942	2,918.5	193,900
October 08, 2025	2,920	2,920	2,920	2,959	2,916.5	278,100
October 07, 2025	2,929	2,906.5	2,906.5	2,938	2,906	266,500
October 06, 2025	2,944	2,913.5	2,913.5	2,960.5	2,900	385,200
October 03, 2025	2,783.5	2,867	2,867	2,874	2,780	302,900
October 02, 2025	2,801	2,783.5	2,783.5	2,828	2,768.5	255,600
October 01, 2025	2,863	2,829	2,829	2,879	2,796.5	386,800
September 30, 2025	2,910	2,885	2,885	2,930	2,864.5	257,300
September 29, 2025	2,930	2,910	2,910	2,931.5	2,888	281,200
September 26, 2025	2,929	2,958.5	2,918.5	2,968	2,924	363,500
September 25, 2025	2,929.5	2,906.5	2,867.2	2,929.5	2,891	246,800
September 24, 2025	2,929	2,910	2,870.66	2,929.5	2,902	204,300
September 22, 2025	2,903	2,918	2,878.55	2,935	2,897	260,700
September 19, 2025	2,920	2,906.5	2,867.2	2,946.5	2,902	369,400
September 18, 2025	2,900	2,910	2,870.66	2,912.5	2,863.5	292,100
September 17, 2025	2,912	2,881.5	2,842.54	2,912.5	2,869.5	292,100
September 16, 2025	2,892	2,938	2,898.28	2,951	2,892	243,500
September 12, 2025	2,907	2,892	2,892	2,923.5	2,890	242,000
September 11, 2025	2,903.5	2,890	2,890	2,912.5	2,869	218,100
September 10, 2025	2,854	2,883.5	2,883.5	2,899	2,853	262,200
September 09, 2025	2,891	2,869.5	2,869.5	2,894	2,854	198,600
September 08, 2025	2,865	2,873	2,873	2,879	2,849.5	268,600
September 05, 2025	2,879	2,861	2,861	2,880	2,833	264,900

MIRAIT ONE Corporation (1417.T) JPX