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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,873	2,879	2,879	2,905	2,872.5	323,500
September 03, 2025	2,886	2,854.5	2,854.5	2,896	2,840	338,000
September 02, 2025	2,870	2,886	2,886	2,891.5	2,859	333,600
September 01, 2025	2,877.5	2,869	2,869	2,893	2,846.5	297,600
August 29, 2025	2,825	2,846.5	2,846.5	2,860	2,825	332,600
August 28, 2025	2,794.5	2,822.5	2,822.5	2,840	2,793	264,200
August 27, 2025	2,808.5	2,809.5	2,809.5	2,858	2,806.5	361,100
August 26, 2025	2,794	2,802.5	2,802.5	2,812.5	2,758.5	329,700
August 25, 2025	2,860	2,789.5	2,789.5	2,885	2,774	413,700
August 22, 2025	2,796.5	2,836	2,836	2,846.5	2,787	503,800
August 21, 2025	2,800	2,789.5	2,789.5	2,800	2,776	289,100
August 20, 2025	2,800	2,803.5	2,803.5	2,810	2,757	491,400
August 19, 2025	2,812.5	2,824	2,824	2,828	2,792.5	342,400
August 18, 2025	2,780	2,809	2,809	2,817.5	2,776	601,200

MIRAIT ONE Corporation (1417.T) JPX