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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,024	1,979	1,979	2,025	1,970	31,600
July 03, 2025	2,000	2,024	2,024	2,042	1,992	56,800
July 02, 2025	1,951	1,997	1,997	2,014	1,932	77,400
July 01, 2025	1,890	1,949	1,949	1,959	1,890	55,900
June 30, 2025	1,890	1,900	1,900	1,937	1,881	56,300
June 27, 2025	1,889	1,890	1,890	1,950	1,882	66,100
June 26, 2025	1,848	1,870	1,870	1,900	1,848	54,000
June 25, 2025	1,790	1,835	1,835	1,845	1,781	60,300
June 24, 2025	1,783	1,797	1,797	1,808	1,779	60,700
June 23, 2025	1,794	1,770	1,770	1,822	1,770	65,700
June 20, 2025	1,783	1,770	1,770	1,817	1,742	324,700
June 19, 2025	1,780	1,783	1,783	1,796	1,768	54,600
June 18, 2025	1,794	1,783	1,783	1,820	1,773	79,400
June 17, 2025	1,811	1,780	1,780	1,829	1,780	54,700
June 16, 2025	1,887	1,824	1,824	1,910	1,817	49,400

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