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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,334	2,295	2,295	2,335	2,276	44,200
February 19, 2026	2,344	2,370	2,370	2,371	2,327	38,200
February 18, 2026	2,331	2,339	2,339	2,376	2,322	31,100
February 17, 2026	2,289	2,292	2,292	2,331	2,264	33,000
February 16, 2026	2,274	2,270	2,270	2,323	2,251	44,500
February 13, 2026	2,365	2,266	2,266	2,385	2,251	37,000
February 12, 2026	2,230	2,361	2,361	2,397	2,230	70,700
February 10, 2026	2,299	2,380	2,380	2,380	2,299	55,000
February 09, 2026	2,281	2,277	2,277	2,285	2,247	44,600
February 06, 2026	2,221	2,231	2,231	2,265	2,205	41,500
February 05, 2026	2,219	2,225	2,225	2,250	2,215	42,500
February 04, 2026	2,186	2,199	2,199	2,216	2,169	31,300
February 03, 2026	2,141	2,177	2,177	2,200	2,140	34,600
February 02, 2026	2,198	2,129	2,129	2,207	2,129	34,500
January 30, 2026	2,163	2,171	2,171	2,194	2,159	30,700
January 29, 2026	2,167	2,175	2,175	2,193	2,130	35,100
January 28, 2026	2,189	2,173	2,173	2,197	2,152	26,800
January 27, 2026	2,194	2,189	2,189	2,194	2,161	34,900
January 26, 2026	2,227	2,211	2,211	2,240	2,199	37,700
January 23, 2026	2,227	2,236	2,236	2,265	2,227	21,500
January 22, 2026	2,217	2,238	2,238	2,240	2,200	16,100
January 21, 2026	2,212	2,229	2,229	2,229	2,190	24,800
January 20, 2026	2,222	2,212	2,212	2,232	2,193	25,700
January 19, 2026	2,226	2,231	2,231	2,251	2,224	22,300
January 16, 2026	2,200	2,226	2,226	2,227	2,199	24,900
January 15, 2026	2,225	2,228	2,228	2,231	2,208	24,600
January 14, 2026	2,205	2,226	2,226	2,246	2,205	30,500
January 13, 2026	2,212	2,228	2,228	2,241	2,195	28,400
January 09, 2026	2,205	2,199	2,199	2,234	2,185	31,700
January 08, 2026	2,200	2,209	2,209	2,222	2,200	25,200
January 07, 2026	2,258	2,203	2,203	2,270	2,203	42,100
January 06, 2026	2,230	2,296	2,296	2,315	2,230	38,600
January 05, 2026	2,204	2,210	2,210	2,227	2,200	20,000
December 30, 2025	2,220	2,202	2,202	2,235	2,196	35,000
December 29, 2025	2,179	2,217	2,217	2,217	2,170	37,700
December 26, 2025	2,191	2,179	2,179	2,193	2,169	19,800
December 25, 2025	2,169	2,164	2,164	2,172	2,150	13,000
December 24, 2025	2,179	2,157	2,157	2,184	2,152	17,000
December 23, 2025	2,152	2,179	2,179	2,187	2,152	31,000
December 22, 2025	2,157	2,142	2,142	2,157	2,117	27,500
December 19, 2025	2,127	2,126	2,126	2,147	2,113	46,700
December 18, 2025	2,099	2,158	2,158	2,162	2,085	36,700
December 17, 2025	2,123	2,079	2,079	2,123	2,056	35,800
December 16, 2025	2,106	2,119	2,119	2,138	2,096	50,900
December 15, 2025	2,119	2,108	2,108	2,122	2,096	38,600
December 12, 2025	2,144	2,119	2,119	2,147	2,108	62,500
December 11, 2025	2,090	2,110	2,110	2,119	2,077	44,400
December 10, 2025	2,120	2,088	2,088	2,136	2,075	33,000
December 09, 2025	2,097	2,107	2,107	2,126	2,093	38,100
December 08, 2025	2,130	2,085	2,085	2,149	2,081	20,300
December 05, 2025	2,115	2,100	2,100	2,123	2,073	43,200
December 04, 2025	2,143	2,147	2,147	2,181	2,132	34,700
December 03, 2025	2,167	2,165	2,165	2,177	2,150	31,300
December 02, 2025	2,255	2,163	2,163	2,281	2,162	57,300
December 01, 2025	2,297	2,280	2,280	2,297	2,241	37,400
November 28, 2025	2,308	2,313	2,313	2,332	2,290	26,000
November 27, 2025	2,220	2,297	2,297	2,299	2,220	44,100
November 26, 2025	2,196	2,209	2,209	2,226	2,179	27,500
November 25, 2025	2,196	2,172	2,172	2,200	2,157	48,500
November 21, 2025	2,197	2,174	2,174	2,235	2,174	129,700

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