Miura Co., Ltd. - 6005.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,900	2,920.5	2,920.5	2,947	2,897	644,500
August 15, 2025	2,918.5	2,903.5	2,903.5	2,920.5	2,891.5	650,900
August 14, 2025	2,927	2,936	2,936	2,946	2,906	548,200
August 13, 2025	2,924	2,942	2,942	2,967	2,920	503,200
August 12, 2025	2,958.5	2,924	2,924	2,973	2,902.5	922,200
August 08, 2025	3,015	2,953.5	2,953.5	3,039	2,953.5	1.19M
August 07, 2025	3,148	3,135	3,135	3,168	3,110	424,000
August 06, 2025	3,070	3,106	3,106	3,123	3,070	287,500
August 05, 2025	3,051	3,068	3,068	3,076	3,046	361,900
August 04, 2025	2,998	3,037	3,037	3,050	2,993	242,800
August 01, 2025	3,049	3,097	3,097	3,098	3,036	375,000
July 31, 2025	3,017	3,028	3,028	3,036	3,006	255,300
July 30, 2025	2,990	3,003	3,003	3,016	2,974	293,400
July 29, 2025	2,971	2,988	2,988	2,988	2,936	258,500
July 28, 2025	2,976	2,971	2,971	2,995	2,963.5	230,900
July 25, 2025	2,949	2,970.5	2,970.5	2,977	2,926	356,600
July 24, 2025	2,995	2,949.5	2,949.5	2,997	2,944	501,100
July 23, 2025	2,862	2,929	2,929	2,943	2,847.5	686,500
July 22, 2025	2,886.5	2,837.5	2,837.5	2,923	2,826.5	488,700
July 18, 2025	2,915.5	2,914.5	2,914.5	2,933.5	2,900	208,300
July 17, 2025	2,890	2,934.5	2,934.5	2,937.5	2,881	279,100
July 16, 2025	2,927	2,890	2,890	2,935	2,886.5	427,600
July 15, 2025	2,962.5	2,917	2,917	2,963.5	2,904.5	345,900
July 14, 2025	2,920	2,951.5	2,951.5	2,963.5	2,920	335,700
July 11, 2025	2,937	2,947	2,947	2,972.5	2,926	496,300
July 10, 2025	2,864.5	2,893.5	2,893.5	2,914	2,852.5	513,200
July 09, 2025	2,812	2,864.5	2,864.5	2,869	2,812	297,900
July 08, 2025	2,796	2,812	2,812	2,825.5	2,782	370,200
July 07, 2025	2,786	2,801	2,801	2,805	2,737.5	411,000
July 04, 2025	2,831	2,807.5	2,807.5	2,839	2,802	329,500
July 03, 2025	2,890	2,858	2,858	2,896	2,831	345,600
July 02, 2025	2,840	2,888.5	2,888.5	2,955.5	2,823	641,100
July 01, 2025	2,876.5	2,861.5	2,861.5	2,908.5	2,843	399,000
June 30, 2025	2,873	2,903	2,903	2,912.5	2,845	648,100
June 27, 2025	2,866	2,841	2,841	2,883	2,830	301,200
June 26, 2025	2,830	2,838	2,838	2,846	2,816	388,500
June 25, 2025	2,800	2,831.5	2,831.5	2,831.5	2,793.5	298,400
June 24, 2025	2,825	2,818	2,818	2,848.5	2,813.5	240,300
June 23, 2025	2,781	2,796.5	2,796.5	2,805	2,764	272,600
June 20, 2025	2,830	2,801	2,801	2,847.5	2,800	760,700
June 19, 2025	2,843.5	2,830	2,830	2,850.5	2,827	192,600
June 18, 2025	2,849.5	2,849.5	2,849.5	2,861	2,841.5	213,300
June 17, 2025	2,856.5	2,869	2,869	2,872.5	2,841.5	266,500
June 16, 2025	2,854.5	2,846.5	2,846.5	2,865.5	2,803.5	398,600
June 13, 2025	2,883	2,840	2,840	2,888	2,840	365,100
June 12, 2025	2,892	2,873	2,873	2,896.5	2,856	413,200
June 11, 2025	2,920	2,925.5	2,925.5	2,929	2,891	512,700
June 10, 2025	2,858	2,899	2,899	2,914	2,858	342,200
June 09, 2025	2,826.5	2,844	2,844	2,872.5	2,826	293,400
June 06, 2025	2,850.5	2,825.5	2,825.5	2,863.5	2,821.5	363,300
June 05, 2025	2,859.5	2,861	2,861	2,879	2,830	568,400
June 04, 2025	2,894.5	2,888.5	2,888.5	2,918.5	2,871.5	415,900
June 03, 2025	2,962	2,893.5	2,893.5	2,971.5	2,891	765,000
June 02, 2025	3,010	2,977	2,977	3,019	2,960	538,100
May 30, 2025	2,986.5	3,042	3,042	3,078	2,966.5	831,700
May 29, 2025	2,978	2,936.5	2,936.5	2,993.5	2,936.5	857,100
May 28, 2025	3,110	2,976.5	2,976.5	3,110	2,976.5	1.03M
May 27, 2025	3,130	3,070	3,070	3,149	3,055	308,500
May 26, 2025	3,123	3,131	3,131	3,131	3,097	191,400
May 23, 2025	3,067	3,091	3,091	3,122	3,061	278,600

Miura Co., Ltd. (6005.T) JPX