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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,015	2,001	2,001	2,029	1,992	131,300
August 07, 2025	2,026	2,054	2,054	2,054	1,983	171,500
August 06, 2025	1,990	2,025	2,025	2,025	1,990	112,300
August 05, 2025	1,995	1,987	1,987	1,995	1,976	42,700
August 04, 2025	1,966	1,978	1,978	1,986	1,956	45,900
August 01, 2025	1,952	2,000	2,000	2,000	1,952	132,100
July 31, 2025	1,955	1,969	1,969	1,969	1,949	69,300
July 30, 2025	1,935	1,952	1,952	1,952	1,932	88,500
July 29, 2025	1,935	1,932	1,932	1,935	1,923	38,000
July 28, 2025	1,935	1,937	1,937	1,944	1,922	66,200
July 25, 2025	1,916	1,931	1,931	1,934	1,905	88,200
July 24, 2025	1,906	1,917	1,917	1,917	1,902	68,500
July 23, 2025	1,905	1,906	1,906	1,910	1,891	82,900
July 22, 2025	1,889	1,891	1,891	1,911	1,880	54,900
July 18, 2025	1,905	1,896	1,896	1,905	1,893	47,300
July 17, 2025	1,900	1,905	1,905	1,905	1,893	37,000
July 16, 2025	1,920	1,913	1,913	1,925	1,910	56,600
July 15, 2025	1,912	1,920	1,920	1,924	1,909	54,300
July 14, 2025	1,904	1,918	1,918	1,918	1,902	73,600
July 11, 2025	1,890	1,898	1,898	1,914	1,890	99,100
July 10, 2025	1,879	1,879	1,879	1,886	1,871	69,700
July 09, 2025	1,842	1,878	1,878	1,880	1,839	79,100
July 08, 2025	1,828	1,842	1,842	1,843	1,828	71,700
July 07, 2025	1,853	1,840	1,840	1,854	1,828	99,700
July 04, 2025	1,875	1,868	1,868	1,877	1,856	75,800
July 03, 2025	1,870	1,868	1,868	1,877	1,865	55,800
July 02, 2025	1,863	1,872	1,872	1,878	1,863	46,700

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