New Zealand markets open in 9 hours 17 minutes

Miroku Corporation (7983.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,436.00+2.00 (+0.14%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,436.001,437.001,435.001,436.001,436.00600
13 Jun 20241,435.001,435.001,434.001,434.001,434.00600
12 Jun 20241,435.001,439.001,430.001,432.001,432.001,500
11 Jun 20241,435.001,439.001,435.001,435.001,435.001,000
10 Jun 20241,446.001,450.001,434.001,434.001,434.001,800
07 Jun 20241,440.001,448.001,440.001,445.001,445.001,000
06 Jun 20241,441.001,455.001,441.001,442.001,442.004,400
05 Jun 20241,477.001,477.001,455.001,455.001,455.001,700
04 Jun 20241,470.001,478.001,465.001,470.001,470.00700
03 Jun 20241,461.001,477.001,447.001,470.001,470.003,500
31 May 20241,460.001,478.001,460.001,460.001,460.00800
30 May 20241,451.001,475.001,451.001,463.001,463.003,500
29 May 20241,466.001,483.001,466.001,480.001,480.001,300
28 May 20241,457.001,469.001,456.001,463.001,463.001,900
27 May 20241,459.001,460.001,459.001,459.001,459.00300
24 May 20241,446.001,476.001,446.001,455.001,455.001,100
23 May 20241,482.001,482.001,450.001,461.001,461.003,400
22 May 20241,458.001,477.001,458.001,477.001,477.001,500
21 May 20241,440.001,457.001,439.001,457.001,457.001,800
20 May 20241,445.001,445.001,430.001,445.001,445.001,400
17 May 20241,424.001,434.001,420.001,434.001,434.003,300
16 May 20241,455.001,455.001,420.001,420.001,420.003,500
15 May 20241,460.001,461.001,446.001,446.001,446.001,000
14 May 20241,448.001,459.001,442.001,459.001,459.001,000
13 May 20241,444.001,454.001,444.001,454.001,454.00600
10 May 20241,480.001,480.001,430.001,444.001,444.004,200
09 May 20241,496.001,496.001,476.001,476.001,476.002,000
08 May 20241,495.001,496.001,495.001,496.001,496.00400
07 May 20241,502.001,502.001,493.001,496.001,496.002,500
02 May 20241,496.001,499.001,490.001,495.001,495.002,300
01 May 20241,505.001,519.001,495.001,510.001,510.002,000
30 Apr 20241,495.001,505.001,490.001,505.001,505.002,900
26 Apr 20241,494.001,494.001,484.001,494.001,494.00700
26 Apr 202410 Dividend
25 Apr 20241,514.001,514.001,494.001,494.001,484.003,300
24 Apr 20241,508.001,524.001,508.001,511.001,500.892,600
23 Apr 20241,497.001,507.001,497.001,507.001,496.914,300
22 Apr 20241,500.001,503.001,494.001,501.001,490.952,200
19 Apr 20241,494.001,498.001,484.001,497.001,486.981,900
18 Apr 20241,494.001,498.001,494.001,495.001,484.99900
17 Apr 20241,497.001,499.001,493.001,494.001,484.001,100
16 Apr 20241,491.001,508.001,490.001,497.001,486.982,100
15 Apr 20241,490.001,494.001,488.001,494.001,484.002,100
12 Apr 20241,495.001,495.001,490.001,490.001,480.032,600
11 Apr 20241,495.001,497.001,485.001,485.001,475.066,200
10 Apr 20241,490.001,491.001,487.001,487.001,477.05600
09 Apr 20241,489.001,489.001,486.001,489.001,479.03800
08 Apr 20241,492.001,492.001,490.001,492.001,482.011,600
05 Apr 20241,482.001,496.001,480.001,492.001,482.011,400
04 Apr 20241,498.001,498.001,490.001,490.001,480.03500
03 Apr 20241,486.001,488.001,484.001,488.001,478.041,700
02 Apr 20241,477.001,486.001,477.001,486.001,476.051,400
01 Apr 20241,467.001,475.001,467.001,475.001,465.131,600
29 Mar 20241,469.001,470.001,460.001,461.001,451.2219,500
28 Mar 20241,472.001,489.001,450.001,469.001,459.175,500
27 Mar 20241,484.001,490.001,470.001,474.001,464.135,800
26 Mar 20241,481.001,486.001,462.001,484.001,474.072,400
25 Mar 20241,480.001,480.001,475.001,480.001,470.091,000
22 Mar 20241,488.001,488.001,473.001,480.001,470.093,600
21 Mar 20241,476.001,493.001,462.001,478.001,468.112,700
19 Mar 20241,464.001,483.001,443.001,478.001,468.118,000
18 Mar 20241,444.001,465.001,437.001,461.001,451.226,200
15 Mar 20241,442.001,460.001,435.001,444.001,434.333,900
14 Mar 20241,430.001,448.001,430.001,442.001,432.353,500
13 Mar 20241,436.001,436.001,426.001,427.001,417.45700
12 Mar 20241,434.001,438.001,409.001,438.001,428.377,500
11 Mar 20241,462.001,465.001,440.001,455.001,445.265,300
08 Mar 20241,469.001,470.001,451.001,462.001,452.211,700
07 Mar 20241,467.001,476.001,440.001,470.001,460.1616,300
06 Mar 20241,477.001,478.001,466.001,475.001,465.134,000
05 Mar 20241,483.001,483.001,477.001,477.001,467.11900
04 Mar 20241,471.001,489.001,471.001,480.001,470.092,300
01 Mar 20241,489.001,489.001,468.001,470.001,460.163,100
29 Feb 20241,483.001,483.001,466.001,466.001,456.193,800
28 Feb 20241,486.001,494.001,466.001,474.001,464.133,100
27 Feb 20241,501.001,510.001,451.001,485.001,475.067,800
26 Feb 20241,486.001,501.001,486.001,495.001,484.991,600
22 Feb 20241,480.001,510.001,471.001,504.001,493.931,700
21 Feb 20241,513.001,513.001,500.001,500.001,489.962,800
20 Feb 20241,510.001,513.001,509.001,513.001,502.873,400
19 Feb 20241,482.001,500.001,482.001,500.001,489.961,900
16 Feb 20241,462.001,500.001,462.001,470.001,460.165,500
15 Feb 20241,463.001,540.001,440.001,461.001,451.2214,100
14 Feb 20241,494.001,495.001,461.001,462.001,452.214,200
13 Feb 20241,499.001,500.001,476.001,479.001,469.103,600
09 Feb 20241,505.001,505.001,491.001,492.001,482.011,200
08 Feb 20241,506.001,511.001,490.001,505.001,494.934,800
07 Feb 20241,499.001,504.001,498.001,501.001,490.951,400
06 Feb 20241,510.001,510.001,496.001,498.001,487.972,900
05 Feb 20241,511.001,539.001,502.001,509.001,498.905,500
02 Feb 20241,504.001,513.001,501.001,503.001,492.943,100
01 Feb 20241,504.001,504.001,491.001,500.001,489.961,900
31 Jan 20241,509.001,515.001,494.001,509.001,498.901,900
30 Jan 20241,498.001,520.001,482.001,509.001,498.906,900
29 Jan 20241,459.001,480.001,459.001,480.001,470.093,500
26 Jan 20241,457.001,471.001,452.001,459.001,449.233,900
25 Jan 20241,447.001,464.001,447.001,462.001,452.213,900
24 Jan 20241,452.001,452.001,435.001,447.001,437.312,300
23 Jan 20241,465.001,465.001,448.001,451.001,441.293,400
22 Jan 20241,454.001,466.001,454.001,457.001,447.254,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...