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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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