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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,195	2,183	2,183	2,216	2,170	30,500
November 19, 2025	2,150	2,145	2,145	2,170	2,130	31,600
November 18, 2025	2,200	2,150	2,150	2,201	2,141	26,300
November 17, 2025	2,232	2,201	2,201	2,243	2,201	32,400
November 14, 2025	2,256	2,240	2,240	2,278	2,211	32,100
November 13, 2025	2,271	2,255	2,255	2,308	2,227	32,500
November 12, 2025	2,236	2,237	2,237	2,328	2,236	42,100
November 11, 2025	2,200	2,213	2,213	2,222	2,146	44,300
November 10, 2025	2,121	2,157	2,157	2,220	2,121	51,000
November 07, 2025	2,150	2,171	2,171	2,171	2,128	29,100
November 06, 2025	2,138	2,146	2,146	2,169	2,120	29,000
November 05, 2025	2,106	2,108	2,108	2,134	2,073	34,500
November 04, 2025	2,095	2,127	2,127	2,143	2,091	24,700
October 31, 2025	2,106	2,108	2,108	2,125	2,056	58,200
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

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