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

Currency In JPY

8131.T Historical Return

If you invested ¥1000 in Mitsuuroko Group Holdings Co.,Ltd. (8131.T) 10 years ago, it would be worth ¥4,571.98 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,213.54, while ¥1000 invested 1 year ago would be worth ¥1,172.51. This corresponds to total returns of 357.2%, 121.35%, 17.25%, respectively, with annualized returns of 16.41%, 17.21%, 17.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8131.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2,588	2,576	2,576	2,622	2,561	47,600
November 09, 2026	2,515	2,609	2,609	2,633	2,466	36,200
November 06, 2026	2,619	2,515	2,515	2,619	2,502	60,000
November 05, 2026	2,594	2,630	2,630	2,651	2,558	61,000
November 04, 2026	2,566	2,501	2,501	2,586	2,485	34,000
November 02, 2026	2,580	2,566	2,566	2,595	2,545	35,900
October 30, 2026	2,589	2,581	2,581	2,629	2,551	65,200
October 29, 2026	2,579	2,593	2,593	2,626	2,541	341,500
October 28, 2026	2,619	2,529	2,529	2,619	2,520	59,600
October 27, 2026	2,634	2,580	2,580	2,696	2,576	72,300
October 26, 2026	2,543	2,634	2,634	2,659	2,530	70,800
October 23, 2026	2,540	2,526	2,526	2,605	2,486	56,600
October 22, 2026	2,433	2,490	2,490	2,503	2,431	62,800
October 21, 2026	2,440	2,437	2,437	2,492	2,382	68,000
October 20, 2026	2,447	2,407	2,407	2,500	2,400	49,200
October 19, 2026	2,460	2,442	2,442	2,467	2,366	61,500
October 16, 2026	2,390	2,418	2,418	2,449	2,390	62,300
October 15, 2026	2,388	2,409	2,409	2,436	2,384	95,200
October 14, 2026	2,448	2,388	2,388	2,470	2,370	58,600
October 13, 2026	2,398	2,426	2,426	2,459	2,351	84,800
October 09, 2026	2,331	2,348	2,348	2,383	2,319	68,500
October 08, 2026	2,413	2,311	2,311	2,433	2,300	94,100
October 07, 2026	2,383	2,419	2,419	2,441	2,383	36,400
October 06, 2026	2,387	2,402	2,402	2,411	2,357	50,900
October 05, 2026	2,456	2,389	2,389	2,456	2,369	59,600
October 02, 2026	2,464	2,454	2,454	2,490	2,440	50,600
October 01, 2026	2,433	2,456	2,456	2,484	2,380	56,300
September 30, 2026	2,438	2,459	2,459	2,486	2,436	48,100
September 29, 2026	2,490	2,464	2,464	2,494	2,421	54,800
September 28, 2026	2,515	2,501	2,501	2,556	2,500	72,700
September 25, 2026	2,508	2,514	2,514	2,545	2,459	66,400
September 24, 2026	2,454	2,474	2,474	2,498	2,405	100,400
September 18, 2026	2,588	2,472	2,472	2,624	2,472	165,500
September 17, 2026	2,653	2,588	2,588	2,677	2,570	38,000
September 16, 2026	2,609	2,645	2,645	2,720	2,606	62,500
September 15, 2026	2,602	2,579	2,579	2,608	2,561	34,400
September 11, 2026	2,388	2,507	2,507	2,508	2,385	70,500
September 10, 2026	2,384	2,421	2,421	2,469	2,384	47,600
September 09, 2026	2,437	2,434	2,434	2,472	2,413	38,200
September 08, 2026	2,438	2,423	2,423	2,456	2,416	33,500
September 07, 2026	2,408	2,455	2,455	2,478	2,408	37,600
September 04, 2026	2,414	2,420	2,420	2,444	2,392	40,300
September 03, 2026	2,410	2,424	2,424	2,459	2,369	49,000
September 02, 2026	2,425	2,400	2,400	2,431	2,376	71,000
September 01, 2026	2,329	2,425	2,425	2,469	2,329	129,800
August 31, 2026	2,226	2,354	2,354	2,354	2,226	192,400
August 28, 2026	2,248	2,264	2,264	2,288	2,228	82,000
August 27, 2026	2,238	2,229	2,229	2,285	2,209	70,900
August 26, 2026	2,224	2,260	2,260	2,263	2,224	27,600
August 25, 2026	2,237	2,224	2,224	2,240	2,204	40,500
August 24, 2026	2,184	2,202	2,202	2,228	2,169	37,500
August 21, 2026	2,148	2,188	2,188	2,203	2,148	52,200
August 20, 2026	2,132	2,157	2,157	2,180	2,123	56,500
August 19, 2026	2,136	2,154	2,154	2,158	2,117	54,100
August 18, 2026	2,073	2,136	2,136	2,138	2,069	60,200
August 17, 2026	2,057	2,067	2,067	2,105	2,055	57,000
August 14, 2026	2,080	2,067	2,067	2,098	2,035	57,500
August 13, 2026	2,080	2,101	2,101	2,114	2,066	45,800
August 12, 2026	2,068	2,080	2,080	2,102	2,067	41,400
August 10, 2026	2,206	2,067	2,067	2,206	2,013	106,100