Want to see JP:3232 full AI Analyst Report?
Mie Kotsu Group Holdings, Inc. (3232) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 558.00 | 563.00 | 557.00 | 562.00 | 562.00 | +2.00% | 137,400 | 0.58 |
| Oct 29, 2026 | 551.00 | 552.00 | 547.00 | 551.00 | 551.00 | +0.73% | 560,400 | 2.42 |
| Oct 28, 2026 | 552.00 | 556.00 | 546.00 | 547.00 | 547.00 | -1.62% | 168,800 | 0.73 |
| Oct 27, 2026 | 562.00 | 562.00 | 555.00 | 556.00 | 556.00 | -1.94% | 135,200 | 0.58 |
| Oct 26, 2026 | 574.00 | 574.00 | 563.00 | 567.00 | 567.00 | -1.22% | 186,700 | 0.80 |
| Oct 23, 2026 | 579.00 | 581.00 | 570.00 | 574.00 | 574.00 | -0.17% | 105,800 | 0.45 |
| Oct 22, 2026 | 572.00 | 579.00 | 571.00 | 575.00 | 575.00 | +0.88% | 77,300 | 0.33 |
| Oct 21, 2026 | 575.00 | 576.00 | 567.00 | 570.00 | 570.00 | +0.00% | 95,600 | 0.41 |
| Oct 20, 2026 | 574.00 | 579.00 | 567.00 | 570.00 | 570.00 | -0.87% | 96,800 | 0.41 |
| Oct 19, 2026 | 585.00 | 586.00 | 575.00 | 575.00 | 575.00 | -1.54% | 137,200 | 0.59 |
| Oct 16, 2026 | 580.00 | 587.00 | 579.00 | 584.00 | 584.00 | +0.86% | 91,100 | 0.39 |
| Oct 15, 2026 | 575.00 | 579.00 | 573.00 | 579.00 | 579.00 | +0.17% | 78,000 | 0.34 |
| Oct 14, 2026 | 581.00 | 581.00 | 573.00 | 578.00 | 578.00 | -0.52% | 97,300 | 0.42 |
| Oct 13, 2026 | 572.00 | 585.00 | 571.00 | 581.00 | 581.00 | +2.29% | 124,400 | 0.54 |
| Oct 12, 2026 | 568.00 | 574.00 | 561.00 | 568.00 | 568.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 562.00 | 574.00 | 561.00 | 568.00 | 568.00 | +1.79% | 198,400 | 0.86 |
| Oct 08, 2026 | 552.00 | 561.00 | 549.00 | 558.00 | 558.00 | +0.54% | 218,100 | 0.96 |
| Oct 07, 2026 | 554.00 | 560.00 | 552.00 | 555.00 | 555.00 | -0.72% | 133,100 | 0.59 |
| Oct 06, 2026 | 553.00 | 562.00 | 552.00 | 559.00 | 559.00 | +0.72% | 184,600 | 0.82 |
| Oct 05, 2026 | 547.00 | 555.00 | 545.00 | 555.00 | 555.00 | +0.91% | 163,200 | 0.72 |
| Oct 02, 2026 | 555.00 | 555.00 | 549.00 | 550.00 | 550.00 | -1.61% | 173,500 | 0.76 |
| Oct 01, 2026 | 563.00 | 564.00 | 556.00 | 559.00 | 559.00 | -1.06% | 201,700 | 0.88 |
| Sep 30, 2026 | 572.00 | 573.00 | 559.00 | 565.00 | 565.00 | -1.40% | 243,300 | 1.07 |
| Sep 29, 2026 | 592.00 | 592.00 | 573.00 | 573.00 | 573.00 | -3.21% | 627,500 | 2.85 |
| Sep 28, 2026 | 601.00 | 607.00 | 600.00 | 603.00 | 592.00 | +0.50% | 296,100 | 1.37 |
| Sep 25, 2026 | 605.00 | 607.00 | 600.00 | 600.00 | 589.05 | -0.50% | 558,700 | 2.68 |
| Sep 24, 2026 | 607.00 | 610.00 | 600.00 | 603.00 | 592.00 | -1.15% | 279,500 | 1.35 |
| Sep 23, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 598.87 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 598.87 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 598.87 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 606.00 | 610.00 | 600.00 | 610.00 | 598.87 | +1.33% | 228,600 | 1.09 |
| Sep 17, 2026 | 599.00 | 603.00 | 598.00 | 602.00 | 591.02 | +0.50% | 152,800 | 0.74 |
| Sep 16, 2026 | 608.00 | 608.00 | 599.00 | 599.00 | 588.07 | -0.66% | 236,600 | 1.15 |
| Sep 15, 2026 | 599.00 | 603.00 | 595.00 | 603.00 | 592.00 | +0.84% | 216,700 | 1.06 |
| Sep 14, 2026 | 591.00 | 600.00 | 591.00 | 598.00 | 587.09 | +1.18% | 130,600 | 0.64 |
| Sep 11, 2026 | 589.00 | 595.00 | 585.00 | 591.00 | 580.22 | +0.00% | 152,500 | 0.75 |
| Sep 10, 2026 | 582.00 | 593.00 | 580.00 | 591.00 | 580.22 | +0.85% | 125,700 | 0.62 |
| Sep 09, 2026 | 589.00 | 589.00 | 584.00 | 586.00 | 575.31 | -0.34% | 140,100 | 0.70 |
| Sep 08, 2026 | 600.00 | 600.00 | 588.00 | 588.00 | 577.27 | -2.33% | 179,300 | 0.89 |
| Sep 07, 2026 | 603.00 | 604.00 | 596.00 | 602.00 | 591.02 | +0.17% | 169,100 | 0.84 |
| Sep 04, 2026 | 614.00 | 619.00 | 601.00 | 601.00 | 590.04 | -2.75% | 250,500 | 1.26 |
| Sep 03, 2026 | 613.00 | 627.00 | 611.00 | 618.00 | 606.73 | +1.64% | 365,100 | 1.87 |
| Sep 02, 2026 | 607.00 | 620.00 | 601.00 | 608.00 | 596.91 | -1.46% | 215,700 | 1.12 |
| Sep 01, 2026 | 615.00 | 617.00 | 600.00 | 617.00 | 605.74 | +0.00% | 453,500 | 2.42 |
| Aug 31, 2026 | 628.00 | 633.00 | 598.00 | 617.00 | 605.74 | -0.96% | 708,300 | 3.98 |
| Aug 28, 2026 | 611.00 | 627.00 | 606.00 | 623.00 | 611.64 | +1.63% | 869,500 | 5.24 |
| Aug 27, 2026 | 605.00 | 618.00 | 598.00 | 613.00 | 601.82 | +1.83% | 766,500 | 4.88 |
| Aug 26, 2026 | 597.00 | 608.00 | 592.00 | 602.00 | 591.02 | +1.01% | 447,000 | 2.94 |
| Aug 25, 2026 | 584.00 | 597.00 | 580.00 | 596.00 | 585.13 | +3.29% | 646,900 | 4.52 |
| Aug 24, 2026 | 572.00 | 580.00 | 560.00 | 577.00 | 566.47 | +0.87% | 371,300 | 2.69 |