Mie Kotsu Group Holdings, Inc. - 3232.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	553	548	548	553	545	131,500
August 15, 2025	550	550	550	552	544	86,800
August 14, 2025	549	548	548	551	546	103,700
August 13, 2025	552	551	551	553	546	167,500
August 12, 2025	543	552	552	553	540	256,100
August 08, 2025	543	544	544	548	538	280,400
August 07, 2025	524	542	542	544	518	658,800
August 06, 2025	517	527	527	527	516	395,800
August 05, 2025	512	515	515	516	510	234,300
August 04, 2025	504	510	510	512	504	277,700
August 01, 2025	510	512	512	512	507	340,400
July 31, 2025	506	506	506	508	503	241,200
July 30, 2025	504	505	505	507	504	92,300
July 29, 2025	504	504	504	507	501	126,100
July 28, 2025	505	504	504	506	501	157,100
July 25, 2025	502	509	509	511	499	370,600
July 24, 2025	500	500	500	503	499	256,400
July 23, 2025	492	498	498	498	492	161,800
July 22, 2025	492	493	493	496	491	168,900
July 18, 2025	489	492	492	495	488	116,300
July 17, 2025	485	491	491	491	485	134,000
July 16, 2025	488	486	486	490	485	92,700
July 15, 2025	492	488	488	493	488	101,600
July 14, 2025	496	492	492	497	492	69,400
July 11, 2025	495	497	497	498	494	112,100
July 10, 2025	498	495	495	500	494	141,100
July 09, 2025	496	497	497	500	496	56,900
July 08, 2025	497	496	496	498	494	47,300
July 07, 2025	497	497	497	498	495	47,300
July 04, 2025	501	497	497	502	497	71,900
July 03, 2025	499	500	500	503	499	106,500
July 02, 2025	495	497	497	498	494	80,100
July 01, 2025	500	493	493	500	492	55,800
June 30, 2025	498	500	500	501	494	226,800
June 27, 2025	492	496	496	496	492	85,700
June 26, 2025	492	494	494	494	487	106,900
June 25, 2025	492	491	491	492	487	91,700
June 24, 2025	487	489	489	494	486	96,900
June 23, 2025	483	482	482	484	479	151,000
June 20, 2025	494	475	475	497	475	388,100
June 19, 2025	488	494	494	494	487	126,300
June 18, 2025	480	488	488	488	480	87,300
June 17, 2025	481	482	482	484	480	40,800
June 16, 2025	480	481	481	483	479	62,000
June 13, 2025	481	481	481	482	478	114,200
June 12, 2025	483	482	482	484	480	74,900
June 11, 2025	483	485	485	486	481	74,400
June 10, 2025	482	481	481	484	481	46,600
June 09, 2025	487	482	482	487	481	100,900
June 06, 2025	485	485	485	488	485	63,900
June 05, 2025	487	483	483	488	483	142,600
June 04, 2025	488	486	486	490	485	85,500
June 03, 2025	493	487	487	494	487	119,800
June 02, 2025	495	492	492	499	490	127,000
May 30, 2025	495	497	497	499	493	77,400
May 29, 2025	495	495	495	497	492	99,700
May 28, 2025	498	495	495	499	492	105,800
May 27, 2025	493	497	497	497	492	37,500
May 26, 2025	492	494	494	494	489	120,400
May 23, 2025	491	490	490	491	488	41,100

Mie Kotsu Group Holdings, Inc. (3232.T) JPX