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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,152	2,150	2,150	2,200	2,150	39,200
July 31, 2025	2,119	2,137	2,137	2,186	2,119	29,800
July 30, 2025	2,107	2,124	2,124	2,159	2,107	34,600
July 29, 2025	2,118	2,120	2,120	2,159	2,108	37,100
July 28, 2025	2,210	2,130	2,130	2,225	2,114	59,500
July 25, 2025	2,217	2,202	2,202	2,229	2,190	53,500
July 24, 2025	2,226	2,187	2,187	2,237	2,184	60,200
July 23, 2025	2,206	2,216	2,216	2,216	2,164	74,600
July 22, 2025	2,156	2,204	2,204	2,228	2,156	57,800
July 18, 2025	2,178	2,170	2,170	2,211	2,158	42,900
July 17, 2025	2,163	2,160	2,160	2,195	2,151	35,900
July 16, 2025	2,185	2,153	2,153	2,209	2,135	51,900
July 15, 2025	2,138	2,167	2,167	2,184	2,137	49,400
July 14, 2025	2,139	2,148	2,148	2,158	2,124	37,400
July 11, 2025	2,100	2,126	2,126	2,142	2,100	47,700
July 10, 2025	2,108	2,078	2,078	2,127	2,077	71,600
July 09, 2025	2,058	2,098	2,098	2,137	2,054	53,900
July 08, 2025	2,000	2,059	2,059	2,069	2,000	57,000
July 07, 2025	1,964	1,987	1,987	2,013	1,964	40,800

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