Misawa & Co., Ltd.(JP:3169)
Â¥691.00+3.00 (+0.44%)
JP:3169
Misawa & Co., Ltd. historical prices
Â¥691.00
At close:+3.00 (+0.44%)
Want to see JP:3169 full AI Analyst Report?
Misawa & Co., Ltd. (3169) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 691.00 | 691.00 | 690.00 | 691.00 | 691.00 | +0.44% | 1,600 | 0.39 |
| Nov 10, 2026 | 687.00 | 691.00 | 687.00 | 688.00 | 688.00 | +0.58% | 2,600 | 0.63 |
| Nov 09, 2026 | 690.00 | 690.00 | 684.00 | 689.00 | 689.00 | +0.73% | 4,700 | 1.14 |
| Nov 06, 2026 | 681.00 | 692.00 | 681.00 | 684.00 | 684.00 | -1.01% | 6,800 | 1.70 |
| Nov 05, 2026 | 690.00 | 695.00 | 690.00 | 691.00 | 691.00 | +0.14% | 3,600 | 0.90 |
| Nov 04, 2026 | 698.00 | 698.00 | 690.00 | 690.00 | 690.00 | -0.72% | 3,700 | 0.93 |
| Nov 03, 2026 | 695.00 | 695.00 | 693.00 | 695.00 | 695.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 693.00 | 695.00 | 693.00 | 695.00 | 695.00 | -0.14% | 2,900 | 0.72 |
| Oct 30, 2026 | 697.00 | 697.00 | 695.00 | 696.00 | 696.00 | -0.14% | 1,900 | 0.47 |
| Oct 29, 2026 | 697.00 | 697.00 | 694.00 | 697.00 | 697.00 | 0.00% | 3,600 | 0.89 |
| Oct 28, 2026 | 696.00 | 697.00 | 691.00 | 697.00 | 697.00 | +0.43% | 3,600 | 0.90 |
| Oct 27, 2026 | 696.00 | 697.00 | 693.00 | 694.00 | 694.00 | 0.00% | 2,200 | 0.55 |
| Oct 26, 2026 | 691.00 | 694.00 | 690.00 | 694.00 | 694.00 | +0.43% | 2,300 | 0.57 |
| Oct 23, 2026 | 690.00 | 694.00 | 690.00 | 691.00 | 691.00 | -0.58% | 1,900 | 0.47 |
| Oct 22, 2026 | 692.00 | 695.00 | 690.00 | 695.00 | 695.00 | +0.58% | 2,300 | 0.57 |
| Oct 21, 2026 | 689.00 | 691.00 | 688.00 | 691.00 | 691.00 | -0.14% | 2,500 | 0.62 |
| Oct 20, 2026 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | -0.14% | 900 | 0.22 |
| Oct 19, 2026 | 694.00 | 697.00 | 680.00 | 693.00 | 693.00 | -0.29% | 5,900 | 1.46 |
| Oct 16, 2026 | 693.00 | 699.00 | 692.00 | 695.00 | 695.00 | +0.29% | 2,700 | 0.67 |
| Oct 15, 2026 | 696.00 | 696.00 | 693.00 | 693.00 | 693.00 | -0.43% | 2,700 | 0.67 |
| Oct 14, 2026 | 696.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.29% | 2,300 | 0.54 |
| Oct 13, 2026 | 698.00 | 698.00 | 696.00 | 698.00 | 698.00 | -0.14% | 3,000 | 0.70 |
| Oct 12, 2026 | 699.00 | 700.00 | 698.00 | 699.00 | 699.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 699.00 | 700.00 | 698.00 | 699.00 | 699.00 | +0.14% | 6,700 | 1.48 |
| Oct 08, 2026 | 697.00 | 699.00 | 697.00 | 698.00 | 698.00 | +0.29% | 1,400 | 0.30 |
| Oct 07, 2026 | 697.00 | 700.00 | 696.00 | 696.00 | 696.00 | -0.14% | 12,000 | 2.63 |
| Oct 06, 2026 | 698.00 | 698.00 | 696.00 | 697.00 | 697.00 | -0.14% | 1,300 | 0.28 |
| Oct 05, 2026 | 692.00 | 699.00 | 692.00 | 698.00 | 698.00 | +0.72% | 15,800 | 3.55 |
| Oct 02, 2026 | 696.00 | 696.00 | 693.00 | 693.00 | 693.00 | +0.14% | 1,500 | 0.34 |
| Oct 01, 2026 | 695.00 | 696.00 | 691.00 | 692.00 | 692.00 | -0.43% | 2,900 | 0.65 |
| Sep 30, 2026 | 689.00 | 695.00 | 687.00 | 695.00 | 695.00 | +0.87% | 3,500 | 0.79 |
| Sep 29, 2026 | 694.00 | 694.00 | 684.00 | 689.00 | 689.00 | -0.86% | 4,700 | 1.07 |
| Sep 28, 2026 | 694.00 | 695.00 | 688.00 | 695.00 | 695.00 | +0.14% | 9,800 | 2.28 |
| Sep 25, 2026 | 693.00 | 694.00 | 688.00 | 694.00 | 694.00 | +0.14% | 10,500 | 2.52 |
| Sep 24, 2026 | 686.00 | 693.00 | 686.00 | 693.00 | 693.00 | +2.21% | 14,700 | 3.69 |
| Sep 23, 2026 | 678.00 | 683.00 | 675.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 675.00 | 683.00 | 675.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 675.00 | 683.00 | 675.00 | 678.00 | 678.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 675.00 | 683.00 | 675.00 | 678.00 | 678.00 | +0.30% | 4,200 | 1.03 |
| Sep 17, 2026 | 676.00 | 680.00 | 676.00 | 676.00 | 676.00 | 0.00% | 2,300 | 0.56 |
| Sep 16, 2026 | 684.00 | 684.00 | 670.00 | 676.00 | 676.00 | 0.00% | 13,300 | 3.37 |
| Sep 15, 2026 | 682.00 | 692.00 | 676.00 | 676.00 | 676.00 | +0.60% | 16,300 | 4.35 |
| Sep 14, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | -0.59% | 5,400 | 1.45 |
| Sep 11, 2026 | 672.00 | 678.00 | 672.00 | 676.00 | 676.00 | +0.60% | 3,600 | 0.96 |
| Sep 10, 2026 | 675.00 | 680.00 | 671.00 | 672.00 | 672.00 | -1.03% | 3,400 | 0.87 |
| Sep 09, 2026 | 676.00 | 679.00 | 676.00 | 679.00 | 679.00 | +0.15% | 2,700 | 0.69 |
| Sep 08, 2026 | 682.00 | 682.00 | 678.00 | 678.00 | 678.00 | -0.73% | 2,400 | 0.61 |
| Sep 07, 2026 | 687.00 | 687.00 | 681.00 | 683.00 | 683.00 | -0.58% | 2,400 | 0.60 |
| Sep 04, 2026 | 681.00 | 687.00 | 679.00 | 687.00 | 687.00 | +0.59% | 4,700 | 1.19 |
| Sep 03, 2026 | 684.00 | 686.00 | 683.00 | 683.00 | 683.00 | 0.00% | 1,400 | 0.35 |
