Misawa & Co.,Ltd. (3169.T) JPX
629.00
+3(+0.48%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
629.00
+3(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 627 | 629 | 629 | 629 | 626 | 1,700 |
| March 12, 2026 | 627 | 626 | 626 | 627 | 626 | 1,500 |
| March 11, 2026 | 627 | 628 | 628 | 630 | 627 | 2,300 |
| March 10, 2026 | 627 | 627 | 627 | 629 | 627 | 1,000 |
| March 09, 2026 | 626 | 626 | 626 | 628 | 626 | 4,200 |
| March 06, 2026 | 627 | 627 | 627 | 630 | 627 | 2,800 |
| March 05, 2026 | 627 | 627 | 627 | 630 | 627 | 3,400 |
| March 04, 2026 | 627 | 629 | 629 | 629 | 626 | 6,600 |
| March 03, 2026 | 630 | 627 | 627 | 630 | 627 | 5,500 |
| March 02, 2026 | 629 | 630 | 630 | 630 | 628 | 4,600 |
| February 27, 2026 | 629 | 629 | 629 | 631 | 629 | 4,900 |
| February 26, 2026 | 631 | 630 | 630 | 631 | 629 | 3,000 |
| February 25, 2026 | 629 | 629 | 629 | 632 | 628 | 6,200 |
| February 24, 2026 | 631 | 629 | 629 | 631 | 629 | 5,700 |
| February 20, 2026 | 630 | 631 | 0 | 632 | 630 | 6,100 |
| February 19, 2026 | 631 | 631 | 0 | 631 | 629 | 5,600 |
| February 18, 2026 | 631 | 628 | 0 | 631 | 628 | 6,100 |
| February 17, 2026 | 631 | 628 | 0 | 632 | 628 | 7,800 |
| February 16, 2026 | 631 | 630 | 0 | 632 | 630 | 5,100 |
| February 13, 2026 | 633 | 631 | 0 | 634 | 631 | 5,200 |
| February 12, 2026 | 630 | 634 | 0 | 634 | 630 | 8,900 |
| February 10, 2026 | 630 | 630 | 0 | 632 | 630 | 4,600 |
| February 09, 2026 | 636 | 630 | 0 | 636 | 630 | 9,200 |
| February 06, 2026 | 629 | 630 | 0 | 630 | 628 | 7,500 |
| February 05, 2026 | 629 | 629 | 0 | 630 | 628 | 7,200 |
| February 04, 2026 | 629 | 629 | 0 | 630 | 628 | 11,400 |
| February 03, 2026 | 630 | 630 | 0 | 632 | 630 | 7,800 |
| February 02, 2026 | 633 | 630 | 0 | 635 | 630 | 17,100 |
| January 30, 2026 | 628 | 633 | 0 | 633 | 628 | 17,300 |
| January 29, 2026 | 626 | 628 | 0 | 633 | 625 | 85,400 |
| January 28, 2026 | 697 | 694 | 0 | 699 | 694 | 66,700 |
| January 27, 2026 | 699 | 701 | 0 | 701 | 698 | 27,100 |
| January 26, 2026 | 698 | 700 | 0 | 700 | 698 | 27,000 |
| January 23, 2026 | 695 | 698 | 0 | 698 | 695 | 14,700 |
| January 22, 2026 | 697 | 697 | 0 | 697 | 696 | 19,600 |
| January 21, 2026 | 696 | 696 | 0 | 697 | 694 | 12,300 |
| January 20, 2026 | 696 | 694 | 0 | 697 | 694 | 10,100 |
| January 19, 2026 | 696 | 696 | 0 | 696 | 692 | 15,100 |
| January 16, 2026 | 695 | 696 | 0 | 696 | 690 | 17,600 |
| January 15, 2026 | 693 | 694 | 0 | 696 | 692 | 10,900 |
| January 14, 2026 | 693 | 694 | 0 | 695 | 690 | 17,800 |
| January 13, 2026 | 695 | 695 | 0 | 697 | 694 | 12,400 |
| January 09, 2026 | 690 | 695 | 0 | 696 | 689 | 15,200 |
| January 08, 2026 | 694 | 690 | 0 | 695 | 690 | 13,400 |
| January 07, 2026 | 696 | 696 | 0 | 698 | 693 | 17,700 |
| January 06, 2026 | 688 | 695 | 0 | 698 | 687 | 32,800 |
| January 05, 2026 | 693 | 688 | 0 | 695 | 687 | 23,800 |
| December 30, 2025 | 683 | 692 | 0 | 692 | 682 | 17,000 |
| December 29, 2025 | 696 | 682 | 0 | 696 | 680 | 36,900 |
| December 26, 2025 | 699 | 696 | 0 | 699 | 690 | 21,500 |
| December 25, 2025 | 691 | 697 | 0 | 697 | 691 | 5,400 |
| December 24, 2025 | 702 | 691 | 0 | 705 | 691 | 12,700 |
| December 23, 2025 | 699 | 705 | 0 | 706 | 687 | 13,200 |
| December 22, 2025 | 700 | 700 | 0 | 700 | 695 | 8,400 |
| December 19, 2025 | 699 | 700 | 0 | 700 | 697 | 8,800 |
| December 18, 2025 | 697 | 695 | 0 | 697 | 695 | 3,200 |
| December 17, 2025 | 693 | 697 | 0 | 697 | 690 | 8,300 |
| December 16, 2025 | 687 | 688 | 0 | 692 | 685 | 6,300 |
| December 15, 2025 | 675 | 688 | 0 | 689 | 675 | 7,600 |
| December 12, 2025 | 663 | 680 | 0 | 680 | 663 | 6,900 |