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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,948	2,982	2,982	2,989	2,948	296,600
October 29, 2025	3,009	2,948	2,948	3,010	2,937	372,500
October 28, 2025	3,127	3,005	3,005	3,130	3,005	369,100
October 27, 2025	3,120	3,126	3,126	3,149	3,104	328,100
October 24, 2025	3,059	3,079	3,079	3,080	3,045	396,700
October 23, 2025	3,058	3,067	3,067	3,079	3,040	362,200
October 22, 2025	3,057	3,067	3,067	3,085	3,043	447,500
October 21, 2025	3,020	3,049	3,049	3,074	3,011	479,800
October 20, 2025	2,955	3,023	3,023	3,023	2,955	559,900
October 17, 2025	2,920	2,920	2,920	2,948.5	2,898.5	357,200
October 16, 2025	2,922	2,920	2,920	2,937	2,895.5	309,300
October 15, 2025	2,808.5	2,895	2,895	2,901.5	2,808.5	579,300
October 14, 2025	2,801	2,795.5	2,795.5	2,845.5	2,766.5	454,000
October 10, 2025	2,913	2,838.5	2,838.5	2,939	2,838.5	597,500
October 09, 2025	2,925.5	2,943.5	2,943.5	2,943.5	2,905.5	377,600
October 08, 2025	2,913.5	2,924.5	2,924.5	2,936	2,893.5	539,700
October 07, 2025	2,925	2,924.5	2,924.5	2,940	2,902.5	431,000
October 06, 2025	2,879.5	2,890	2,890	2,916	2,878.5	475,700
October 03, 2025	2,800	2,811	2,811	2,831.5	2,800	206,200
October 02, 2025	2,828	2,796	2,796	2,847	2,795.5	246,900
October 01, 2025	2,881	2,822.5	2,822.5	2,886.5	2,795.5	532,300
September 30, 2025	2,858	2,909.5	2,909.5	2,912	2,851.5	546,500
September 29, 2025	2,865	2,834	2,834	2,877.5	2,833	485,100
September 26, 2025	2,885	2,900	2,900	2,915.5	2,867	469,500
September 25, 2025	2,929	2,902	2,902	2,929.5	2,897	420,800
September 24, 2025	2,934	2,940	2,940	2,954	2,912	765,800
September 22, 2025	2,940	2,933	2,933	2,978	2,933	257,800
September 19, 2025	3,005	2,937	2,937	3,028	2,937	1.52M
September 18, 2025	2,980.5	3,001	3,001	3,007	2,964	251,800
September 17, 2025	2,980.5	3,001	3,001	3,007	2,964	261,700
September 16, 2025	2,974.5	3,002	3,002	3,008	2,973	329,400
September 12, 2025	2,948.5	2,974.5	2,974.5	2,979	2,946.5	456,600
September 11, 2025	2,950	2,972	2,972	2,979.5	2,945.5	333,700
September 10, 2025	2,930.5	2,941.5	2,941.5	2,951	2,917	246,400
September 09, 2025	2,990.5	2,939.5	2,939.5	2,993	2,939.5	397,800
September 08, 2025	2,919.5	2,960	2,960	2,966	2,900.5	551,900
September 05, 2025	2,850	2,884	2,884	2,884	2,842	342,400
September 04, 2025	2,846	2,832.5	2,832.5	2,854.5	2,832.5	363,600
September 03, 2025	2,820.5	2,840.5	2,840.5	2,847	2,810.5	393,300
September 02, 2025	2,811	2,820.5	2,820.5	2,830	2,802	438,700
September 01, 2025	2,834.5	2,806.5	2,806.5	2,847	2,787.5	499,000
August 29, 2025	2,836	2,841	2,841	2,876	2,831.5	361,400
August 28, 2025	2,810	2,859	2,859	2,859	2,810	535,800
August 27, 2025	2,820	2,822.5	2,822.5	2,827.5	2,807	537,200
August 26, 2025	2,859	2,820	2,820	2,862.5	2,820	674,900
August 25, 2025	2,850	2,863	2,863	2,872.5	2,837	543,100
August 22, 2025	2,848	2,832	2,832	2,867	2,830	553,700
August 21, 2025	2,854	2,856.5	2,856.5	2,866.5	2,831	419,300
August 20, 2025	2,910.5	2,852	2,852	2,916	2,846	484,500
August 19, 2025	2,894.5	2,889	2,889	2,921.5	2,861	1.02M
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

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