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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,780	2,809	2,809	2,817.5	2,776	601,200
August 15, 2025	2,707.5	2,749.5	2,749.5	2,749.5	2,686.5	677,000
August 14, 2025	2,713	2,721	2,721	2,731.5	2,659.5	806,700
August 13, 2025	2,631	2,717.5	2,717.5	2,781.5	2,611	1.2M
August 12, 2025	2,940	2,923	2,923	2,949	2,907	547,200
August 08, 2025	2,872.5	2,898	2,898	2,915	2,866.5	358,100
August 07, 2025	2,894.5	2,893.5	2,893.5	2,940	2,881.5	364,900
August 06, 2025	2,839	2,894.5	2,894.5	2,896	2,835	300,800
August 05, 2025	2,816	2,815	2,815	2,826	2,797.5	266,300
August 04, 2025	2,725	2,800	2,800	2,802	2,720	441,400
August 01, 2025	2,720	2,764.5	2,764.5	2,784.5	2,713	366,500
July 31, 2025	2,680.5	2,713	2,713	2,717	2,679	312,300
July 30, 2025	2,646.5	2,678	2,678	2,678.5	2,642	235,400
July 29, 2025	2,635	2,646.5	2,646.5	2,655.5	2,625	263,000
July 28, 2025	2,690	2,661.5	2,661.5	2,697	2,647.5	304,400
July 25, 2025	2,687	2,685	2,685	2,694	2,656	350,900
July 24, 2025	2,651	2,672	2,672	2,674.5	2,621	344,700
July 23, 2025	2,665	2,657.5	2,657.5	2,677.5	2,625.5	394,900
July 22, 2025	2,623	2,643.5	2,643.5	2,650	2,622	321,900
July 18, 2025	2,643	2,622.5	2,622.5	2,645.5	2,613	291,100
July 17, 2025	2,615	2,645	2,645	2,648.5	2,602	361,700
July 16, 2025	2,588	2,626	2,626	2,633.5	2,570	320,300
July 15, 2025	2,608.5	2,590.5	2,590.5	2,622	2,577	277,800
July 14, 2025	2,569.5	2,594	2,594	2,596.5	2,545	293,600
July 11, 2025	2,583	2,569.5	2,569.5	2,610	2,569.5	312,500
July 10, 2025	2,558	2,573.5	2,573.5	2,573.5	2,548.5	352,500
July 09, 2025	2,530	2,548.5	2,548.5	2,554.5	2,530	269,100
July 08, 2025	2,511	2,520.5	2,520.5	2,528	2,495	264,800
July 07, 2025	2,498.5	2,494.5	2,494.5	2,505.5	2,486.5	170,300
July 04, 2025	2,502.5	2,501	2,501	2,513	2,490.5	179,300
July 03, 2025	2,542	2,503.5	2,503.5	2,558	2,485.5	303,700
July 02, 2025	2,511	2,538	2,538	2,542	2,506.5	214,700
July 01, 2025	2,531	2,528	2,528	2,545.5	2,523	297,400
June 30, 2025	2,532	2,538	2,538	2,544	2,513.5	277,300
June 27, 2025	2,502	2,500	2,500	2,512	2,481.5	332,600
June 26, 2025	2,475	2,496	2,496	2,505.5	2,468.5	331,300
June 25, 2025	2,494.5	2,458	2,458	2,494.5	2,446.5	198,400
June 24, 2025	2,480	2,486	2,486	2,496	2,463	260,600
June 23, 2025	2,450	2,463	2,463	2,482.5	2,441.5	193,500
June 20, 2025	2,508.5	2,472.5	2,472.5	2,508.5	2,462.5	307,000
June 19, 2025	2,481	2,510.5	2,510.5	2,510.5	2,466.5	406,700
June 18, 2025	2,499.5	2,482	2,482	2,505	2,481	194,600
June 17, 2025	2,465	2,484	2,484	2,497	2,465	231,300
June 16, 2025	2,464	2,463	2,463	2,476	2,445	283,200
June 13, 2025	2,467	2,439.5	2,439.5	2,473.5	2,435	194,000
June 12, 2025	2,469	2,460	2,460	2,477.5	2,443.5	206,800
June 11, 2025	2,475	2,469	2,469	2,492	2,457	159,400
June 10, 2025	2,496.5	2,480	2,480	2,505	2,480	186,200
June 09, 2025	2,497	2,500	2,500	2,512.5	2,485	276,500
June 06, 2025	2,526.5	2,488	2,488	2,530	2,488	274,000
June 05, 2025	2,529	2,518.5	2,518.5	2,534	2,507	272,700
June 04, 2025	2,530	2,530	2,530	2,556.5	2,519.5	242,200
June 03, 2025	2,550	2,517	2,517	2,550	2,511.5	346,000
June 02, 2025	2,553.5	2,550	2,550	2,570.5	2,522.5	430,300
May 30, 2025	2,515	2,553	2,553	2,577	2,511	430,900
May 29, 2025	2,509	2,528	2,528	2,529	2,497.5	305,600
May 28, 2025	2,499.5	2,493	2,493	2,509.5	2,489.5	327,200
May 27, 2025	2,479	2,492	2,492	2,499.5	2,473	193,200
May 26, 2025	2,465	2,488	2,488	2,497	2,463	259,500
May 23, 2025	2,437	2,456	2,456	2,467.5	2,424.5	278,700

MIRAIT ONE Corporation (1417.T) JPX