Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

MIRAIT ONE Corporation (1417.T)

Compare
2,223.00
-23.50
(-1.05%)
At close: February 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252,228.502,236.502,211.002,223.002,223.00294,000
Feb 27, 20252,250.002,255.002,229.002,246.502,246.50243,200
Feb 26, 20252,230.002,249.002,205.002,244.502,244.50279,200
Feb 25, 20252,275.002,275.002,225.002,243.002,243.00335,400
Feb 21, 20252,267.002,292.502,251.002,275.002,275.00350,900
Feb 20, 20252,294.002,297.502,236.002,247.002,247.00313,100
Feb 19, 20252,314.002,326.502,290.002,304.502,304.50263,900
Feb 18, 20252,305.002,349.502,279.002,344.002,344.00254,900
Feb 17, 20252,400.002,444.502,296.002,302.502,302.50519,000
Feb 14, 20252,355.502,355.502,316.002,328.002,328.00186,600
Feb 13, 20252,360.002,371.002,345.502,369.002,369.00204,800
Feb 12, 20252,336.002,355.502,323.002,335.002,335.00213,900
Feb 10, 20252,301.502,323.002,290.502,319.002,319.00277,900
Feb 7, 20252,302.002,312.002,279.502,286.002,286.00188,400
Feb 6, 20252,288.002,308.002,277.002,301.502,301.50150,100
Feb 5, 20252,275.002,302.502,272.502,274.502,274.50151,300
Feb 4, 20252,285.002,290.002,260.502,260.502,260.50153,700
Feb 3, 20252,281.502,290.502,258.002,265.002,265.00262,200
Jan 31, 20252,310.002,315.502,293.502,310.502,310.50181,300
Jan 30, 20252,264.002,297.502,262.502,293.002,293.00222,400
Jan 29, 20252,260.002,267.002,254.002,255.502,255.50131,800
Jan 28, 20252,257.502,276.502,255.502,263.502,263.50141,500
Jan 27, 20252,252.502,273.002,247.002,266.502,266.50197,000
Jan 24, 20252,213.002,247.502,212.002,238.502,238.50233,900
Jan 23, 20252,207.002,219.002,194.002,212.002,212.00212,800
Jan 22, 20252,214.502,227.002,205.502,218.002,218.00181,500
Jan 21, 20252,224.502,230.002,200.502,214.502,214.5082,000
Jan 20, 20252,192.002,226.502,191.502,211.002,211.00115,900
Jan 17, 20252,170.002,197.502,163.502,191.502,191.50172,300
Jan 16, 20252,198.002,206.002,180.502,192.002,192.00199,700
Jan 15, 20252,195.002,200.502,168.002,183.002,183.00327,700
Jan 14, 20252,230.002,235.502,185.502,198.002,198.00262,300
Jan 10, 20252,214.002,236.002,209.002,223.502,223.50151,300
Jan 9, 20252,260.502,263.502,220.002,230.502,230.50359,800
Jan 8, 20252,250.002,288.502,250.002,277.002,277.00252,800
Jan 7, 20252,276.502,276.502,244.002,249.502,249.50404,100
Jan 6, 20252,308.002,315.502,266.502,276.502,276.50491,900
Dec 30, 20242,330.002,335.002,292.002,302.002,302.00219,900
Dec 27, 20242,318.502,330.002,302.502,330.002,330.00179,900
Dec 26, 20242,303.502,321.002,280.502,319.002,319.00273,700
Dec 25, 20242,299.002,304.002,266.502,296.002,296.00183,400
Dec 24, 20242,335.502,335.502,288.502,297.002,297.00175,200
Dec 23, 20242,345.002,358.002,320.002,337.002,337.00295,600
Dec 20, 20242,315.002,329.002,297.502,297.502,297.50409,500
Dec 19, 20242,233.002,291.002,224.002,290.002,290.00232,000
Dec 18, 20242,279.002,288.502,249.002,254.002,254.00221,700
Dec 17, 20242,277.002,304.502,271.002,279.002,279.00335,800
Dec 16, 20242,239.502,264.502,239.502,256.002,256.00195,500
Dec 13, 20242,195.502,238.002,195.502,238.002,238.00264,500
Dec 12, 20242,215.002,229.502,200.502,213.002,213.00302,600
Dec 11, 20242,192.002,203.002,178.502,192.002,192.00195,000
Dec 10, 20242,209.002,240.002,177.002,185.002,185.00215,500
Dec 9, 20242,187.502,247.502,187.502,209.002,209.00244,300
Dec 6, 20242,201.002,210.502,181.502,187.502,187.50240,000
Dec 5, 20242,181.502,193.502,175.002,182.502,182.50215,400
Dec 4, 20242,176.002,186.002,141.502,148.002,148.00157,500
Dec 3, 20242,157.502,201.502,157.502,177.002,177.00315,800
Dec 2, 20242,132.002,163.002,115.502,149.002,149.00210,900
Nov 29, 20242,168.002,187.002,160.502,160.502,160.50223,700
Nov 28, 20242,175.002,200.502,156.502,166.002,166.00216,000
Nov 27, 20242,212.502,232.502,145.502,165.502,165.50267,000
Nov 26, 20242,225.002,233.502,202.002,228.002,228.00177,900
Nov 25, 20242,214.502,241.002,206.002,206.002,206.00276,300
Nov 22, 20242,197.502,213.002,156.502,201.002,201.00280,100
Nov 21, 20242,201.502,231.002,201.502,205.002,205.00278,700
Nov 20, 20242,187.002,202.502,180.002,189.502,189.50229,500
Nov 19, 20242,160.002,195.502,160.002,189.502,189.50265,700
Nov 18, 20242,164.002,183.502,143.502,161.502,161.50244,100
Nov 15, 20242,166.502,175.002,125.002,149.502,149.50280,200
Nov 14, 20242,172.002,200.002,100.002,161.002,161.00469,200
Nov 13, 20242,252.002,265.002,235.502,253.502,253.50263,800
Nov 12, 20242,221.502,261.002,215.502,239.002,239.00244,500
Nov 11, 20242,208.002,229.502,205.002,221.002,221.00251,600
Nov 8, 20242,269.502,275.502,215.502,220.002,220.00253,900
Nov 7, 20242,260.002,291.502,248.002,280.002,280.00307,500
Nov 6, 20242,215.002,255.002,206.002,222.002,222.00335,800
Nov 5, 20242,213.002,235.002,200.002,220.502,220.50331,700
Nov 1, 20242,165.002,186.502,155.502,178.502,178.50232,200
Oct 31, 20242,183.002,197.002,162.502,188.002,188.00361,600
Oct 30, 20242,165.002,182.502,160.002,160.002,160.00674,000
Oct 29, 20242,144.002,160.002,129.002,159.002,159.00176,200
Oct 28, 20242,107.502,131.002,097.502,125.002,125.00160,800
Oct 25, 20242,118.502,122.502,086.002,104.502,104.50197,300
Oct 24, 20242,100.002,121.502,090.002,116.002,116.00133,400
Oct 23, 20242,120.002,129.002,105.002,107.502,107.50141,600
Oct 22, 20242,145.002,145.002,109.002,130.502,130.50191,400
Oct 21, 20242,170.502,180.002,148.002,151.002,151.00176,000
Oct 18, 20242,163.002,176.502,152.502,164.502,164.50166,400
Oct 17, 20242,159.002,159.502,145.002,151.002,151.00121,700
Oct 16, 20242,117.002,158.502,115.002,142.002,142.00201,000
Oct 15, 20242,134.502,138.502,118.002,135.002,135.00160,800
Oct 11, 20242,122.502,137.502,118.502,124.002,124.00136,000
Oct 10, 20242,137.002,145.002,121.002,129.002,129.00103,200
Oct 9, 20242,154.502,154.502,118.002,137.002,137.00166,100
Oct 8, 20242,139.002,166.002,118.502,128.502,128.50186,000
Oct 7, 20242,167.502,167.502,138.002,155.502,155.50189,900
Oct 4, 20242,130.002,144.502,122.002,136.502,136.50190,100
Oct 3, 20242,178.002,192.002,128.502,135.002,135.00191,000
Oct 2, 20242,200.002,219.502,145.502,155.502,155.50402,200
Oct 1, 20242,156.002,175.502,125.002,156.502,156.50250,400
Sep 30, 20242,074.502,147.502,071.002,124.002,124.00358,400
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,097.002,144.002,086.502,124.502,124.50339,000
Sep 26, 20242,081.002,138.002,079.002,128.502,093.50400,100
Sep 25, 20242,079.002,082.502,061.002,074.002,039.90177,100
Sep 24, 20242,098.002,109.502,081.002,081.002,046.78172,900
Sep 20, 20242,080.002,099.502,060.002,063.502,029.57240,800
Sep 19, 20242,049.002,079.502,044.002,067.002,033.01263,600
Sep 18, 20242,024.002,040.002,009.002,030.501,997.11166,800
Sep 17, 20242,018.002,023.001,993.002,015.501,982.36217,000
Sep 13, 20242,001.002,008.501,987.501,993.501,960.72228,700
Sep 12, 20242,027.502,042.002,005.502,018.501,985.31258,400
Sep 11, 20242,027.502,050.501,996.002,008.001,974.98197,800
Sep 10, 20242,050.002,063.002,040.502,040.502,006.95162,800
Sep 9, 20242,003.502,055.002,001.002,050.002,016.29201,800
Sep 6, 20242,069.502,084.502,053.502,067.502,033.50191,600
Sep 5, 20242,066.502,102.502,054.502,068.002,033.99234,200
Sep 4, 20242,068.002,093.002,060.002,068.502,034.49184,400
Sep 3, 20242,093.502,126.002,093.502,118.002,083.17199,600
Sep 2, 20242,114.002,114.002,072.502,080.502,046.29323,500
Aug 30, 20242,136.002,149.002,111.002,118.002,083.17260,300
Aug 29, 20242,139.502,155.502,125.502,131.002,095.96712,300
Aug 28, 20242,116.502,132.002,103.502,125.502,090.55131,500
Aug 27, 20242,099.502,125.002,060.002,116.002,081.21232,600
Aug 26, 20242,085.002,099.502,071.502,099.002,064.49205,400
Aug 23, 20242,060.002,089.002,060.002,073.002,038.91213,000
Aug 22, 20242,030.002,045.002,025.002,045.002,011.37182,500
Aug 21, 20242,010.002,023.002,004.002,019.501,986.29163,700
Aug 20, 20242,020.002,028.002,010.002,012.501,979.41172,100
Aug 19, 20242,003.002,024.001,996.502,010.001,976.95193,700
Aug 16, 20241,970.001,993.501,955.001,991.001,958.26248,400
Aug 15, 20241,953.001,966.501,946.501,952.501,920.39377,900
Aug 14, 20241,915.001,949.001,900.001,935.501,903.67392,000
Aug 13, 20241,915.501,925.001,883.501,918.001,886.46601,200
Aug 9, 20241,848.501,853.001,779.001,819.501,789.58440,700
Aug 8, 20241,793.001,822.001,776.001,780.501,751.22411,800
Aug 7, 20241,780.001,863.001,770.001,814.501,784.66351,900
Aug 6, 20241,789.001,894.001,788.501,844.001,813.68409,600
Aug 5, 20241,824.001,836.001,693.001,712.001,683.85409,900
Aug 2, 20241,978.501,987.001,935.501,944.001,912.03366,900
Aug 1, 20242,090.002,090.002,016.002,028.501,995.14348,100
Jul 31, 20242,090.002,144.002,080.002,140.002,104.81299,000
Jul 30, 20242,092.002,102.502,072.502,090.002,055.63293,600
Jul 29, 20242,085.002,105.002,079.502,091.502,057.11198,600
Jul 26, 20242,065.502,087.502,038.002,064.002,030.06191,400
Jul 25, 20242,038.002,065.502,010.002,056.002,022.19243,200
Jul 24, 20242,090.502,091.002,060.002,061.002,027.11208,200
Jul 23, 20242,085.002,107.502,084.502,093.502,059.08207,700
Jul 22, 20242,089.002,089.502,067.002,070.502,036.45145,100
Jul 19, 20242,102.502,115.502,067.502,089.002,054.65255,800
Jul 18, 20242,079.002,132.002,077.002,115.502,080.71250,000
Jul 17, 20242,111.002,111.002,087.502,099.502,064.98197,200
Jul 16, 20242,092.502,119.502,090.002,108.002,073.34211,700
Jul 12, 20242,087.002,105.502,080.002,102.502,067.93180,000
Jul 11, 20242,076.502,103.502,076.502,094.002,059.57252,900
Jul 10, 20242,062.502,078.002,056.502,070.502,036.45254,700
Jul 9, 20242,077.002,084.002,050.002,075.002,040.88299,900
Jul 8, 20242,081.002,094.002,063.502,079.502,045.31195,400
Jul 5, 20242,123.002,125.502,093.502,097.002,062.52161,400
Jul 4, 20242,104.002,134.502,095.002,123.502,088.58171,200
Jul 3, 20242,097.002,111.502,094.002,104.502,069.89186,400
Jul 2, 20242,081.002,104.502,075.002,097.002,062.52234,200
Jul 1, 20242,114.002,114.002,074.502,097.502,063.01255,300
Jun 28, 20242,118.502,119.002,083.002,093.502,059.08194,500
Jun 27, 20242,087.002,117.502,078.002,117.002,082.19290,800
Jun 26, 20242,099.002,115.002,080.502,080.502,046.29251,600
Jun 25, 20242,078.002,112.002,075.502,099.002,064.49226,600
Jun 24, 20242,081.502,089.002,056.502,063.502,029.57206,800
Jun 21, 20242,112.002,122.002,072.502,081.502,047.27370,700
Jun 20, 20242,101.502,113.002,070.502,111.502,076.78354,100
Jun 19, 20242,045.002,088.502,045.002,088.502,054.16303,700
Jun 18, 20242,013.002,033.502,012.502,033.001,999.57219,000
Jun 17, 20242,045.002,048.001,988.002,012.501,979.41288,400
Jun 14, 20242,024.002,050.001,996.502,050.002,016.29346,600
Jun 13, 20241,998.502,035.001,987.002,028.001,994.65591,700
Jun 12, 20241,963.001,972.001,948.501,958.501,926.30244,400
Jun 11, 20241,972.501,994.501,963.501,963.501,931.21252,400
Jun 10, 20241,940.001,974.001,936.001,972.501,940.07168,300
Jun 7, 20241,949.001,958.001,941.501,944.001,912.03243,900
Jun 6, 20241,958.001,960.501,946.501,952.001,919.90205,400
Jun 5, 20241,953.501,964.501,937.001,958.501,926.30202,300
Jun 4, 20241,953.501,971.001,941.501,958.001,925.80211,100
Jun 3, 20241,918.001,956.501,918.001,953.501,921.38270,000
May 31, 20241,893.001,911.001,879.001,908.001,876.63642,100
May 30, 20241,863.501,886.001,860.501,883.501,852.53232,000
May 29, 20241,862.001,884.501,857.501,865.501,834.82305,200
May 28, 20241,875.001,879.001,857.501,857.501,826.96234,400
May 27, 20241,872.001,883.001,862.001,883.001,852.04195,300
May 24, 20241,872.001,882.501,864.001,872.501,841.71202,200
May 23, 20241,873.501,888.001,845.501,881.001,850.07204,800
May 22, 20241,877.501,897.501,871.501,873.001,842.20292,400
May 21, 20241,871.001,886.001,867.001,876.501,845.64262,400
May 20, 20241,841.001,870.001,841.001,853.001,822.53182,700
May 17, 20241,836.001,864.001,832.501,844.001,813.68165,100
May 16, 20241,911.001,912.001,841.001,848.501,818.10240,300
May 15, 20241,925.001,934.501,891.001,895.501,864.33282,300
May 14, 20241,973.501,992.001,923.501,931.501,899.74526,500
May 13, 20241,980.001,980.001,927.501,933.501,901.71271,200
May 10, 20241,986.502,007.501,980.001,983.501,950.88268,500
May 9, 20241,961.001,988.501,956.501,978.501,945.97279,100
May 8, 20241,932.501,955.501,924.001,951.501,919.41257,600
May 7, 20241,933.501,938.001,921.501,932.501,900.72189,600
May 2, 20241,923.001,934.501,912.501,927.501,895.81154,800
May 1, 20241,918.001,927.001,906.001,911.001,879.58144,400
Apr 30, 20241,901.001,935.001,898.501,928.001,896.30229,600
Apr 26, 20241,894.001,904.501,882.501,891.501,860.40337,800
Apr 25, 20241,907.501,912.501,895.501,898.001,866.79231,600
Apr 24, 20241,913.501,918.501,901.501,911.001,879.58249,400
Apr 23, 20241,917.501,937.001,910.001,913.501,882.04305,400
Apr 22, 20241,904.501,923.001,894.001,913.001,881.54272,500
Apr 19, 20241,893.001,902.501,857.001,878.001,847.12302,500
Apr 18, 20241,913.501,921.501,900.001,905.501,874.17217,800
Apr 17, 20241,932.001,932.001,893.501,913.501,882.04274,700
Apr 16, 20241,980.001,987.501,925.001,936.001,904.17237,800
Apr 15, 20241,963.001,975.001,953.501,975.001,942.52245,400
Apr 12, 20241,960.001,987.001,960.001,979.001,946.46229,600
Apr 11, 20241,915.001,956.001,890.001,956.001,923.84268,000
Apr 10, 20241,941.001,948.501,935.501,937.501,905.64121,100
Apr 9, 20241,925.001,946.001,916.501,939.001,907.12212,300
Apr 8, 20241,894.501,929.001,894.501,925.001,893.35226,100
Apr 5, 20241,866.501,897.501,856.501,893.001,861.87191,800
Apr 4, 20241,918.501,920.001,891.001,894.501,863.35266,300
Apr 3, 20241,885.001,902.001,867.001,889.001,857.94309,700
Apr 2, 20241,907.501,907.501,874.001,884.501,853.51338,100
Apr 1, 20241,940.001,944.001,908.501,908.501,877.12273,400
Mar 29, 20241,887.001,922.501,878.001,916.501,884.99149,700
Mar 28, 2024 35.00 Dividend
Mar 28, 20241,862.001,880.501,848.501,861.501,830.89956,500
Mar 27, 20241,895.001,912.001,894.501,897.001,831.38360,000
Mar 26, 20241,904.001,904.001,888.001,891.501,826.07297,700
Mar 25, 20241,957.001,957.001,905.001,905.001,839.11331,100
Mar 22, 20241,942.001,950.001,921.501,941.001,873.86309,300
Mar 21, 20241,935.001,951.001,924.501,941.501,874.34295,800
Mar 19, 20241,900.001,922.001,893.501,918.501,852.14267,800
Mar 18, 20241,862.001,915.001,857.501,895.501,829.93456,100
Mar 15, 20241,839.501,873.501,839.501,859.001,794.70347,200
Mar 14, 20241,840.501,852.501,829.001,849.501,785.53211,100
Mar 13, 20241,843.501,855.501,825.501,835.001,771.53196,200
Mar 12, 20241,823.001,842.001,803.001,839.501,775.87224,400
Mar 11, 20241,860.501,869.001,814.001,828.501,765.25237,000
Mar 8, 20241,862.001,894.501,856.001,882.001,816.90304,800
Mar 7, 20241,874.001,880.501,857.001,873.501,808.70281,700
Mar 6, 20241,862.501,889.501,856.501,874.501,809.66359,300
Mar 5, 20241,848.001,877.001,846.001,862.001,797.59345,800
Mar 4, 20241,866.501,872.001,841.501,842.001,778.28331,200
Mar 1, 20241,850.001,879.501,845.001,871.501,806.76273,500
Feb 29, 20241,865.001,885.001,848.001,866.501,801.94425,500
Feb 28, 20241,851.001,877.001,840.001,868.501,803.87807,900
Waiting for permission
Allow microphone access to enable voice search

Try again.