Want to see JP:6495 full AI Analyst Report?
Miyairi Valve Mfg.Co., Ltd. (6495) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 212,100 | 0.79 |
| Oct 29, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | +0.97% | 62,900 | 0.23 |
| Oct 28, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 252,100 | 0.94 |
| Oct 27, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | +1.96% | 75,200 | 0.28 |
| Oct 26, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | +0.00% | 87,600 | 0.32 |
| Oct 23, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | +0.99% | 217,500 | 0.81 |
| Oct 22, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 154,400 | 0.58 |
| Oct 21, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | +4.08% | 171,600 | 0.65 |
| Oct 20, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 231,300 | 0.88 |
| Oct 19, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 170,100 | 0.65 |
| Oct 16, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | +2.02% | 235,500 | 0.89 |
| Oct 15, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 356,500 | 1.38 |
| Oct 14, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | +2.00% | 119,600 | 0.45 |
| Oct 13, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | +0.00% | 164,900 | 0.61 |
| Oct 12, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | +0.00% | 197,400 | 0.72 |
| Oct 08, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 168,400 | 0.62 |
| Oct 07, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | +0.97% | 85,500 | 0.31 |
| Oct 06, 2026 | 104.00 | 107.00 | 99.00 | 103.00 | 103.00 | -1.90% | 1,030,000 | 3.98 |
| Oct 05, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | +0.96% | 124,800 | 0.48 |
| Oct 02, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 225,100 | 0.86 |
| Oct 01, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 199,100 | 0.77 |
| Sep 30, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 229,400 | 0.89 |
| Sep 29, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 147,600 | 0.57 |
| Sep 28, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | +0.00% | 273,900 | 1.07 |
| Sep 25, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 122,400 | 0.48 |
| Sep 24, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | +0.91% | 366,800 | 1.46 |
| Sep 23, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | +0.00% | 237,400 | 0.93 |
| Sep 17, 2026 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | +0.92% | 606,000 | 2.43 |
| Sep 16, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | +0.00% | 185,800 | 0.75 |
| Sep 15, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 365,000 | 1.49 |
| Sep 14, 2026 | 112.00 | 116.00 | 109.00 | 110.00 | 110.00 | +0.00% | 1,263,500 | 5.53 |
| Sep 11, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | +0.00% | 158,000 | 0.69 |
| Sep 10, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | +0.00% | 125,200 | 0.55 |
| Sep 09, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 253,900 | 1.13 |
| Sep 08, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 172,600 | 0.77 |
| Sep 07, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 515,000 | 2.32 |
| Sep 04, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 347,400 | 1.58 |
| Sep 03, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -1.72% | 272,400 | 1.24 |
| Sep 02, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 128,200 | 0.58 |
| Sep 01, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | +0.00% | 141,100 | 0.64 |
| Aug 31, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 347,000 | 1.58 |
| Aug 28, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 126,000 | 0.57 |
| Aug 27, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | +0.00% | 312,500 | 1.42 |
| Aug 26, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 292,700 | 1.35 |
| Aug 25, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | +0.00% | 170,300 | 0.79 |
| Aug 24, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 123,100 | 0.57 |