Mitsuuroko Group Holdings Co.,Ltd. - 8131.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,118	2,085	2,085	2,129	2,085	62,500
October 29, 2025	2,193	2,110	2,110	2,193	2,110	30,200
October 28, 2025	2,292	2,193	2,193	2,305	2,193	37,600
October 27, 2025	2,334	2,327	2,327	2,346	2,321	25,900
October 24, 2025	2,300	2,305	2,305	2,317	2,298	16,600
October 23, 2025	2,265	2,294	2,294	2,317	2,259	27,900
October 22, 2025	2,265	2,265	2,265	2,279	2,247	24,900
October 21, 2025	2,240	2,251	2,251	2,268	2,235	24,100
October 20, 2025	2,230	2,248	2,248	2,248	2,214	16,400
October 17, 2025	2,237	2,208	2,208	2,237	2,205	20,300
October 16, 2025	2,233	2,237	2,237	2,265	2,220	31,800
October 15, 2025	2,192	2,242	2,242	2,250	2,192	20,100
October 14, 2025	2,163	2,169	2,169	2,205	2,148	30,600
October 10, 2025	2,231	2,197	2,197	2,231	2,180	32,800
October 09, 2025	2,244	2,268	2,268	2,274	2,242	24,300
October 08, 2025	2,246	2,244	2,244	2,291	2,233	27,700
October 07, 2025	2,260	2,257	2,257	2,285	2,257	24,300
October 06, 2025	2,216	2,260	2,260	2,261	2,211	26,900
October 03, 2025	2,190	2,201	2,201	2,219	2,164	19,000
October 02, 2025	2,215	2,166	2,166	2,242	2,156	31,700
October 01, 2025	2,281	2,233	2,233	2,327	2,226	37,300
September 30, 2025	2,292	2,298	2,298	2,330	2,292	30,300
September 29, 2025	2,308	2,306	2,306	2,320	2,251	23,400
September 26, 2025	2,326	2,327	2,327	2,346	2,301	48,500
September 25, 2025	2,280	2,295	2,295	2,317	2,280	29,800
September 24, 2025	2,272	2,257	2,257	2,284	2,226	26,600
September 22, 2025	2,271	2,259	2,259	2,294	2,219	25,600
September 19, 2025	2,246	2,271	2,271	2,279	2,246	45,600
September 18, 2025	2,237	2,246	2,246	2,260	2,210	22,800
September 17, 2025	2,237	2,246	2,246	2,260	2,210	27,300
September 16, 2025	2,284	2,237	2,237	2,284	2,230	27,300
September 12, 2025	2,346	2,281	2,281	2,368	2,281	47,500
September 11, 2025	2,264	2,319	2,319	2,319	2,264	27,900
September 10, 2025	2,246	2,264	2,264	2,278	2,245	28,000
September 09, 2025	2,231	2,236	2,236	2,243	2,210	26,500
September 08, 2025	2,146	2,201	2,201	2,206	2,146	34,300
September 05, 2025	2,201	2,157	2,157	2,201	2,132	26,800
September 04, 2025	2,179	2,210	2,210	2,226	2,141	35,700
September 03, 2025	2,139	2,179	2,179	2,199	2,139	42,100
September 02, 2025	2,149	2,139	2,139	2,168	2,139	23,100
September 01, 2025	2,142	2,121	2,121	2,182	2,116	20,600
August 29, 2025	2,103	2,158	2,158	2,183	2,095	32,500
August 28, 2025	2,114	2,108	2,108	2,139	2,108	14,400
August 27, 2025	2,120	2,119	2,119	2,146	2,115	20,400
August 26, 2025	2,101	2,140	2,140	2,146	2,066	61,500
August 25, 2025	2,168	2,104	2,104	2,170	2,104	27,200
August 22, 2025	2,184	2,168	2,168	2,184	2,153	22,300
August 21, 2025	2,189	2,179	2,179	2,208	2,164	26,600
August 20, 2025	2,157	2,180	2,180	2,200	2,140	39,400
August 19, 2025	2,209	2,158	2,158	2,210	2,158	36,300
August 18, 2025	2,240	2,209	2,209	2,259	2,198	53,000
August 15, 2025	2,274	2,273	2,273	2,290	2,247	32,000
August 14, 2025	2,265	2,272	2,272	2,275	2,229	32,600
August 13, 2025	2,287	2,284	2,284	2,330	2,234	56,000
August 12, 2025	2,540	2,305	2,305	2,540	2,272	128,300
August 08, 2025	2,268	2,290	2,290	2,298	2,255	55,100
August 07, 2025	2,224	2,262	2,262	2,285	2,217	49,300
August 06, 2025	2,137	2,206	2,206	2,210	2,137	47,600
August 05, 2025	2,100	2,129	2,129	2,143	2,096	41,000
August 04, 2025	2,119	2,096	2,096	2,143	2,094	47,500

Mitsuuroko Group Holdings Co.,Ltd. (8131.T) JPX