Miyaji Engineering Group,Inc. - 3431.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,016	2,032	2,032	2,034	2,005	57,000
November 06, 2025	2,000	2,034	2,034	2,048	2,000	93,200
November 05, 2025	2,000	2,034	2,034	2,048	2,000	93,200
November 04, 2025	2,011	1,999	1,999	2,022	1,975	161,600
October 31, 2025	1,980	1,979	1,979	1,987	1,964	66,700
October 30, 2025	1,976	1,976	1,976	1,983	1,970	195,000
October 29, 2025	1,978	1,976	1,976	1,998	1,963	61,500
October 28, 2025	2,026	1,969	1,969	2,026	1,969	129,600
October 27, 2025	2,045	2,034	2,034	2,050	2,026	57,400
October 24, 2025	2,060	2,032	2,032	2,060	2,022	47,700
October 23, 2025	2,036	2,048	2,048	2,050	2,031	77,400
October 22, 2025	2,020	2,036	2,036	2,039	2,019	79,900
October 21, 2025	2,030	2,016	2,016	2,030	2,010	38,800
October 20, 2025	2,019	2,020	2,020	2,026	2,008	50,400
October 17, 2025	2,007	2,002	2,002	2,012	1,994	27,800
October 16, 2025	2,009	2,012	2,012	2,018	2,001	44,200
October 15, 2025	1,978	1,995	1,995	1,997	1,973	36,800
October 14, 2025	1,921	1,955	1,955	1,969	1,920	73,700
October 10, 2025	1,980	1,950	1,950	1,982	1,948	69,900
October 09, 2025	1,997	1,991	1,991	2,004	1,986	40,000
October 08, 2025	2,000	1,986	1,986	2,021	1,986	41,600
October 07, 2025	2,002	1,992	1,992	2,005	1,986	60,500
October 06, 2025	2,019	1,999	1,999	2,021	1,992	77,100
October 03, 2025	1,962	1,968	1,968	1,980	1,959	41,500
October 02, 2025	1,967	1,962	1,962	1,974	1,949	73,000
October 01, 2025	2,013	1,967	1,967	2,013	1,959	145,400
September 30, 2025	2,073	2,022	2,022	2,073	2,020	98,900
September 29, 2025	2,061	2,072	2,072	2,078	2,034	78,100
September 26, 2025	2,075	2,110	2,067.5	2,112	2,066	131,000
September 25, 2025	2,099	2,093	2,050.84	2,099	2,082	55,500
September 24, 2025	2,090	2,089	2,046.92	2,093	2,080	63,200
September 22, 2025	2,105	2,091	2,048.88	2,118	2,091	64,600
September 19, 2025	2,124	2,105	2,062.6	2,134	2,105	111,900
September 18, 2025	2,137	2,123	2,080.24	2,143	2,111	63,200
September 17, 2025	2,120	2,129	2,086.12	2,154	2,112	89,900
September 16, 2025	2,112	2,129	2,086.12	2,134	2,112	89,900
September 12, 2025	2,129	2,117	2,074.36	2,132	2,108	63,100
September 11, 2025	2,123	2,127	2,084.16	2,133	2,113	63,100
September 10, 2025	2,125	2,123	2,080.24	2,135	2,114	41,800
September 09, 2025	2,151	2,126	2,083.18	2,157	2,120	56,300
September 08, 2025	2,134	2,134	2,091.02	2,146	2,127	65,200
September 05, 2025	2,126	2,141	2,141	2,141	2,115	71,100
September 04, 2025	2,090	2,121	2,121	2,121	2,085	84,900
September 03, 2025	2,089	2,081	2,081	2,099	2,072	76,800
September 02, 2025	2,070	2,089	2,089	2,095	2,070	90,700
September 01, 2025	2,048	2,053	2,053	2,068	2,043	38,700
August 29, 2025	2,050	2,048	2,048	2,058	2,035	50,200
August 28, 2025	2,034	2,045	2,045	2,045	2,023	39,300
August 27, 2025	2,031	2,028	2,028	2,031	2,016	43,000
August 26, 2025	2,035	2,018	2,018	2,041	2,015	54,800
August 25, 2025	2,050	2,030	2,030	2,062	2,030	52,700
August 22, 2025	2,023	2,041	2,041	2,042	2,018	48,700
August 21, 2025	2,045	2,023	2,023	2,045	2,019	50,600
August 20, 2025	2,033	2,042	2,042	2,052	2,021	82,700
August 19, 2025	2,022	2,033	2,033	2,037	2,013	75,900
August 18, 2025	2,021	2,032	2,032	2,042	2,019	102,600
August 15, 2025	2,033	2,021	2,021	2,033	2,008	93,900
August 14, 2025	2,033	2,033	2,033	2,058	2,023	122,000
August 13, 2025	2,020	2,028	2,028	2,034	2,011	92,900
August 12, 2025	2,015	2,007	2,007	2,032	2,005	103,100

Miyaji Engineering Group,Inc. (3431.T) JPX