Want to see JP:5535 full AI Analyst Report?
MIGALO HOLDINGS Inc. (5535) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 248.00 | 254.00 | 248.00 | 249.00 | 249.00 | -0.40% | 69,700 | 0.46 |
| Oct 29, 2026 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | -1.96% | 187,900 | 1.24 |
| Oct 28, 2026 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -0.39% | 81,800 | 0.54 |
| Oct 27, 2026 | 258.00 | 258.00 | 253.00 | 256.00 | 256.00 | +0.39% | 168,300 | 1.11 |
| Oct 26, 2026 | 254.00 | 260.00 | 253.00 | 255.00 | 255.00 | -0.78% | 125,300 | 0.82 |
| Oct 23, 2026 | 263.00 | 263.00 | 250.00 | 257.00 | 257.00 | -2.65% | 238,800 | 1.59 |
| Oct 22, 2026 | 270.00 | 272.00 | 264.00 | 264.00 | 264.00 | -2.22% | 119,000 | 0.80 |
| Oct 21, 2026 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | +1.50% | 106,900 | 0.72 |
| Oct 20, 2026 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | -2.56% | 219,100 | 1.48 |
| Oct 19, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | +0.74% | 60,400 | 0.41 |
| Oct 16, 2026 | 269.00 | 273.00 | 267.00 | 271.00 | 271.00 | +2.26% | 89,300 | 0.59 |
| Oct 15, 2026 | 277.00 | 277.00 | 265.00 | 265.00 | 265.00 | -5.02% | 303,600 | 2.09 |
| Oct 14, 2026 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -1.76% | 120,400 | 0.82 |
| Oct 13, 2026 | 286.00 | 294.00 | 284.00 | 284.00 | 284.00 | +0.35% | 251,000 | 1.71 |
| Oct 12, 2026 | 283.00 | 285.00 | 280.00 | 283.00 | 283.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 280.00 | 285.00 | 280.00 | 283.00 | 283.00 | +0.71% | 151,000 | 1.01 |
| Oct 08, 2026 | 283.00 | 285.00 | 278.00 | 281.00 | 281.00 | -0.71% | 107,100 | 0.72 |
| Oct 07, 2026 | 281.00 | 297.00 | 280.00 | 283.00 | 283.00 | +1.07% | 285,600 | 1.93 |
| Oct 06, 2026 | 279.00 | 283.00 | 279.00 | 280.00 | 280.00 | +0.36% | 67,800 | 0.45 |
| Oct 05, 2026 | 282.00 | 283.00 | 277.00 | 279.00 | 279.00 | -1.06% | 109,300 | 0.72 |
| Oct 02, 2026 | 284.00 | 285.00 | 279.00 | 282.00 | 282.00 | -1.05% | 209,600 | 1.36 |
| Oct 01, 2026 | 282.00 | 286.00 | 279.00 | 285.00 | 285.00 | +1.06% | 159,100 | 1.01 |
| Sep 30, 2026 | 278.00 | 282.00 | 277.00 | 282.00 | 282.00 | +1.08% | 123,200 | 0.77 |
| Sep 29, 2026 | 283.00 | 284.00 | 277.00 | 279.00 | 279.00 | -1.06% | 264,100 | 1.65 |
| Sep 28, 2026 | 291.00 | 291.00 | 284.00 | 285.00 | 282.00 | -1.72% | 140,700 | 0.88 |
| Sep 25, 2026 | 294.00 | 296.00 | 290.00 | 290.00 | 286.95 | -1.69% | 95,000 | 0.58 |
| Sep 24, 2026 | 290.00 | 297.00 | 289.00 | 295.00 | 291.89 | +1.37% | 143,700 | 0.87 |
| Sep 23, 2026 | 291.00 | 292.00 | 288.00 | 291.00 | 287.94 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 291.00 | 292.00 | 288.00 | 291.00 | 287.94 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 291.00 | 292.00 | 288.00 | 291.00 | 287.94 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 291.00 | 292.00 | 288.00 | 291.00 | 287.94 | -0.34% | 107,700 | 0.63 |
| Sep 17, 2026 | 286.00 | 293.00 | 286.00 | 292.00 | 288.93 | +1.74% | 101,600 | 0.59 |
| Sep 16, 2026 | 288.00 | 289.00 | 284.00 | 287.00 | 283.98 | +0.35% | 98,000 | 0.56 |
| Sep 15, 2026 | 283.00 | 291.00 | 283.00 | 286.00 | 282.99 | +1.06% | 111,800 | 0.64 |
| Sep 14, 2026 | 284.00 | 289.00 | 282.00 | 283.00 | 280.02 | -0.35% | 142,200 | 0.81 |
| Sep 11, 2026 | 287.00 | 287.00 | 282.00 | 284.00 | 281.01 | -2.74% | 169,700 | 0.96 |
| Sep 10, 2026 | 289.00 | 293.00 | 287.00 | 292.00 | 288.93 | +0.69% | 134,600 | 0.76 |
| Sep 09, 2026 | 285.00 | 291.00 | 281.00 | 290.00 | 286.95 | +1.40% | 222,500 | 1.26 |
| Sep 08, 2026 | 299.00 | 299.00 | 284.00 | 286.00 | 282.99 | -4.98% | 397,500 | 2.29 |
| Sep 07, 2026 | 297.00 | 302.00 | 292.00 | 301.00 | 297.83 | +1.35% | 286,000 | 1.65 |
| Sep 04, 2026 | 287.00 | 298.00 | 286.00 | 297.00 | 293.87 | +4.58% | 155,000 | 0.89 |
| Sep 03, 2026 | 286.00 | 288.00 | 284.00 | 284.00 | 281.01 | -0.35% | 90,900 | 0.51 |
| Sep 02, 2026 | 298.00 | 298.00 | 285.00 | 285.00 | 282.00 | -4.68% | 451,100 | 2.57 |
| Sep 01, 2026 | 299.00 | 299.00 | 291.00 | 299.00 | 295.85 | +0.00% | 173,200 | 0.97 |
| Aug 31, 2026 | 295.00 | 299.00 | 291.00 | 299.00 | 295.85 | +2.05% | 199,100 | 1.12 |
| Aug 28, 2026 | 283.00 | 297.00 | 281.00 | 293.00 | 289.92 | +4.27% | 297,500 | 1.65 |
| Aug 27, 2026 | 282.00 | 285.00 | 278.00 | 281.00 | 278.04 | -1.06% | 136,800 | 0.74 |
| Aug 26, 2026 | 283.00 | 285.00 | 280.00 | 284.00 | 281.01 | +0.35% | 88,600 | 0.47 |
| Aug 25, 2026 | 283.00 | 284.00 | 280.00 | 283.00 | 280.02 | +1.07% | 60,700 | 0.31 |
| Aug 24, 2026 | 279.00 | 287.00 | 278.00 | 280.00 | 277.05 | +0.36% | 176,800 | 0.89 |