Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mikikogyo Co., Ltd. (1718.T)

Compare
4,750.00
-50.00
(-1.04%)
At close: 1:56:05 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254,730.004,820.004,730.004,750.004,750.001,000
Apr 10, 20254,690.004,840.004,690.004,800.004,800.00900
Apr 9, 20254,755.004,755.004,755.004,755.004,755.00-
Apr 8, 20254,600.004,755.004,600.004,755.004,755.00800
Apr 7, 20254,620.004,680.004,540.004,540.004,540.0018,700
Apr 4, 20254,875.004,920.004,695.004,700.004,700.008,900
Apr 3, 20254,950.004,955.004,910.004,920.004,920.002,600
Apr 2, 20255,070.005,070.004,985.004,985.004,985.001,500
Apr 1, 20255,010.005,060.004,965.005,060.005,060.003,200
Mar 31, 20254,985.004,985.004,900.004,910.004,910.00600
Mar 28, 20254,980.005,010.004,980.004,990.004,990.00400
Mar 27, 20255,020.005,020.004,980.004,980.004,980.00200
Mar 26, 20255,060.005,060.005,060.005,060.005,060.00100
Mar 25, 20255,040.005,060.005,040.005,060.005,060.00600
Mar 24, 20254,975.005,050.004,975.004,990.004,990.00700
Mar 21, 20255,050.005,090.004,940.004,940.004,940.001,100
Mar 19, 20254,920.005,000.004,870.005,000.005,000.007,300
Mar 18, 20254,875.004,960.004,875.004,945.004,945.001,900
Mar 17, 20254,870.004,870.004,865.004,865.004,865.00200
Mar 14, 20254,930.004,930.004,900.004,900.004,900.00200
Mar 13, 20254,860.004,860.004,860.004,860.004,860.00-
Mar 12, 20254,860.004,860.004,860.004,860.004,860.00-
Mar 11, 20254,860.004,860.004,860.004,860.004,860.00100
Mar 10, 20254,830.004,830.004,830.004,830.004,830.00200
Mar 7, 20254,855.004,855.004,855.004,855.004,855.00-
Mar 6, 20254,855.004,855.004,855.004,855.004,855.00100
Mar 5, 20254,870.004,870.004,870.004,870.004,870.00100
Mar 4, 20254,915.004,935.004,870.004,870.004,870.001,600
Mar 3, 20254,930.004,990.004,925.004,925.004,925.001,500
Feb 28, 20254,875.004,895.004,875.004,895.004,895.00500
Feb 27, 20254,790.004,875.004,790.004,875.004,875.00900
Feb 26, 20254,790.004,800.004,790.004,790.004,790.00600
Feb 25, 20254,730.004,770.004,715.004,765.004,765.006,800
Feb 21, 20254,890.004,900.004,705.004,705.004,705.002,300
Feb 20, 20254,900.004,900.004,890.004,890.004,890.00200
Feb 19, 20254,810.004,810.004,810.004,810.004,810.00100
Feb 18, 20254,840.004,840.004,830.004,830.004,830.00200
Feb 17, 20255,020.005,020.004,815.004,855.004,855.004,200
Feb 14, 20254,995.005,010.004,915.005,000.005,000.00800
Feb 13, 20254,955.004,985.004,890.004,905.004,905.00700
Feb 12, 20254,920.004,955.004,920.004,955.004,955.00300
Feb 10, 20254,800.004,995.004,800.004,920.004,920.004,900
Feb 7, 20254,800.004,800.004,800.004,800.004,800.00200
Feb 6, 20254,735.004,800.004,710.004,800.004,800.002,200
Feb 5, 20254,700.004,735.004,700.004,735.004,735.00400
Feb 4, 20254,745.004,745.004,705.004,705.004,705.00400
Feb 3, 20254,745.004,745.004,690.004,690.004,690.00300
Jan 31, 20254,745.004,745.004,715.004,715.004,715.00300
Jan 30, 20254,740.004,740.004,740.004,740.004,740.00400
Jan 29, 20254,745.004,745.004,745.004,745.004,745.00700
Jan 28, 20254,675.004,675.004,675.004,675.004,675.00-
Jan 27, 20254,680.004,680.004,675.004,675.004,675.00200
Jan 24, 20254,675.004,675.004,675.004,675.004,675.00-
Jan 23, 20254,690.004,690.004,675.004,675.004,675.00300
Jan 22, 20254,770.004,770.004,700.004,700.004,700.00200
Jan 21, 20254,700.004,700.004,700.004,700.004,700.00100
Jan 20, 20254,745.004,755.004,685.004,745.004,745.00400
Jan 17, 20254,695.004,695.004,695.004,695.004,695.00100
Jan 16, 20254,700.004,700.004,695.004,695.004,695.00300
Jan 15, 20254,710.004,710.004,710.004,710.004,710.00300
Jan 14, 20254,740.004,780.004,740.004,780.004,780.00400
Jan 10, 20254,800.004,800.004,800.004,800.004,800.00-
Jan 9, 20254,800.004,800.004,800.004,800.004,800.00100
Jan 8, 20254,770.004,805.004,740.004,800.004,800.0039,400
Jan 7, 20254,710.004,740.004,700.004,700.004,700.00500
Jan 6, 20254,760.004,760.004,685.004,710.004,710.00900
Dec 30, 20244,755.004,755.004,670.004,740.004,740.002,400
Dec 27, 2024 100.00 Dividend
Dec 27, 20244,605.004,670.004,600.004,660.004,660.005,200
Dec 26, 20244,740.004,775.004,740.004,775.004,675.00300
Dec 25, 20244,735.004,760.004,735.004,760.004,660.31800
Dec 24, 20244,735.004,735.004,735.004,735.004,635.84100
Dec 23, 20244,735.004,735.004,735.004,735.004,635.84100
Dec 20, 20244,730.004,800.004,730.004,730.004,630.94700
Dec 19, 20244,730.004,730.004,730.004,730.004,630.94300
Dec 18, 20244,800.004,800.004,800.004,800.004,699.48-
Dec 17, 20244,800.004,800.004,800.004,800.004,699.48400
Dec 16, 20244,800.004,800.004,795.004,800.004,699.481,000
Dec 13, 20244,810.004,810.004,800.004,800.004,699.48200
Dec 12, 20244,810.004,810.004,810.004,810.004,709.27-
Dec 11, 20244,775.004,810.004,775.004,810.004,709.271,000
Dec 10, 20244,720.004,775.004,715.004,775.004,675.001,200
Dec 9, 20244,790.004,790.004,790.004,790.004,689.69200
Dec 6, 20244,770.004,790.004,770.004,790.004,689.691,000
Dec 5, 20244,765.004,770.004,765.004,770.004,670.10400
Dec 4, 20244,665.004,740.004,665.004,695.004,596.68600
Dec 3, 20244,680.004,695.004,665.004,665.004,567.30800
Dec 2, 20244,720.004,720.004,720.004,720.004,621.15-
Nov 29, 20244,720.004,720.004,720.004,720.004,621.15-
Nov 28, 20244,680.004,720.004,680.004,720.004,621.15200
Nov 27, 20244,735.004,735.004,735.004,735.004,635.84100
Nov 26, 20244,755.004,755.004,755.004,755.004,655.42100
Nov 25, 20244,750.004,750.004,750.004,750.004,650.52100
Nov 22, 20244,735.004,805.004,735.004,805.004,704.37700
Nov 21, 20244,775.004,830.004,755.004,755.004,655.42700
Nov 20, 20244,775.004,775.004,750.004,775.004,675.00300
Nov 19, 20244,730.004,730.004,730.004,730.004,630.94-
Nov 18, 20244,730.004,750.004,730.004,730.004,630.94900
Nov 15, 20244,695.004,695.004,695.004,695.004,596.68200
Nov 14, 20244,640.004,720.004,640.004,695.004,596.68400
Nov 13, 20244,705.004,705.004,645.004,645.004,547.72200
Nov 12, 20244,705.004,705.004,705.004,705.004,606.47200
Nov 11, 20244,715.004,715.004,705.004,705.004,606.47300
Nov 8, 20244,645.004,645.004,645.004,645.004,547.72100
Nov 7, 20244,645.004,645.004,645.004,645.004,547.72-
Nov 6, 20244,625.004,645.004,625.004,645.004,547.72200
Nov 5, 20244,655.004,655.004,655.004,655.004,557.51-
Nov 1, 20244,655.004,660.004,655.004,655.004,557.51400
Oct 31, 20244,650.004,650.004,605.004,650.004,552.62300
Oct 30, 20244,650.004,650.004,605.004,605.004,508.56400
Oct 29, 20244,675.004,675.004,645.004,645.004,547.72200
Oct 28, 20244,560.004,675.004,560.004,605.004,508.56900
Oct 25, 20244,600.004,600.004,555.004,555.004,459.61700
Oct 24, 20244,605.004,605.004,605.004,605.004,508.56900
Oct 23, 20244,605.004,605.004,605.004,605.004,508.56200
Oct 22, 20244,615.004,615.004,605.004,605.004,508.56500
Oct 21, 20244,620.004,620.004,615.004,615.004,518.35300
Oct 18, 20244,635.004,635.004,635.004,635.004,537.93100
Oct 17, 20244,625.004,625.004,625.004,625.004,528.14-
Oct 16, 20244,625.004,625.004,625.004,625.004,528.14-
Oct 15, 20244,625.004,630.004,625.004,625.004,528.14600
Oct 11, 20244,625.004,625.004,620.004,620.004,523.25200
Oct 10, 20244,625.004,625.004,625.004,625.004,528.14-
Oct 9, 20244,625.004,625.004,625.004,625.004,528.14200
Oct 8, 20244,665.004,665.004,660.004,660.004,562.41200
Oct 7, 20244,695.004,695.004,655.004,670.004,572.20700
Oct 4, 20244,700.004,700.004,695.004,695.004,596.68200
Oct 3, 20244,660.004,695.004,660.004,695.004,596.68300
Oct 2, 20244,685.004,690.004,660.004,660.004,562.41800
Oct 1, 20244,690.004,690.004,635.004,655.004,557.51700
Sep 30, 20244,615.004,660.004,615.004,635.004,537.93700
Sep 27, 20244,670.004,675.004,670.004,675.004,577.09300
Sep 26, 20244,600.004,675.004,600.004,675.004,577.09500
Sep 25, 20244,600.004,600.004,600.004,600.004,503.67400
Sep 24, 20244,645.004,645.004,585.004,600.004,503.67900
Sep 20, 20244,645.004,645.004,640.004,640.004,542.831,000
Sep 19, 20244,580.004,580.004,580.004,580.004,484.08100
Sep 18, 20244,580.004,580.004,580.004,580.004,484.08-
Sep 17, 20244,585.004,585.004,580.004,580.004,484.08300
Sep 13, 20244,650.004,650.004,650.004,650.004,552.62-
Sep 12, 20244,650.004,650.004,650.004,650.004,552.62100
Sep 11, 20244,690.004,690.004,570.004,640.004,542.83700
Sep 10, 20244,720.004,720.004,720.004,720.004,621.15-
Sep 9, 20244,630.004,720.004,630.004,720.004,621.15700
Sep 6, 20244,680.004,680.004,680.004,680.004,581.99-
Sep 5, 20244,680.004,680.004,680.004,680.004,581.99-
Sep 4, 20244,730.004,730.004,680.004,680.004,581.991,200
Sep 3, 20244,740.004,765.004,740.004,740.004,640.73500
Sep 2, 20244,855.004,855.004,800.004,800.004,699.481,000
Aug 30, 20244,795.004,815.004,725.004,815.004,714.161,300
Aug 29, 20244,745.004,745.004,700.004,700.004,601.57200
Aug 28, 20244,700.004,705.004,700.004,705.004,606.47200
Aug 27, 20244,735.004,750.004,715.004,715.004,616.26400
Aug 26, 20244,720.004,720.004,715.004,715.004,616.26400
Aug 23, 20244,735.004,735.004,720.004,725.004,626.05400
Aug 22, 20244,735.004,735.004,735.004,735.004,635.84100
Aug 21, 20244,730.004,730.004,730.004,730.004,630.94-
Aug 20, 20244,730.004,730.004,730.004,730.004,630.94-
Aug 19, 20244,790.004,790.004,730.004,730.004,630.94600
Aug 16, 20244,815.004,815.004,720.004,720.004,621.15500
Aug 15, 20244,815.004,830.004,815.004,830.004,728.85200
Aug 14, 20244,600.004,815.004,600.004,815.004,714.161,800
Aug 13, 20244,535.004,550.004,510.004,550.004,454.71500
Aug 9, 20244,575.004,590.004,510.004,510.004,415.55700
Aug 8, 20244,535.004,605.004,500.004,505.004,410.65900
Aug 7, 20244,360.004,500.004,360.004,470.004,376.392,100
Aug 6, 20244,475.004,475.004,350.004,430.004,337.234,900
Aug 5, 20244,595.004,595.004,285.004,335.004,244.214,600
Aug 2, 20244,910.004,925.004,640.004,640.004,542.834,800
Aug 1, 20245,040.005,040.004,960.004,960.004,856.13600
Jul 31, 20244,990.004,990.004,970.004,990.004,885.50400
Jul 30, 20245,000.005,100.004,970.004,970.004,865.922,300
Jul 29, 20244,980.005,040.004,980.005,040.004,934.45700
Jul 26, 20244,915.004,950.004,905.004,950.004,846.33900
Jul 25, 20244,925.004,925.004,855.004,865.004,763.121,600
Jul 24, 20244,960.004,960.004,950.004,950.004,846.33300
Jul 23, 20244,930.004,975.004,915.004,975.004,870.81700
Jul 22, 20244,920.004,920.004,920.004,920.004,816.96100
Jul 19, 20245,020.005,020.005,020.005,020.004,914.87-
Jul 18, 20244,970.005,020.004,965.005,020.004,914.87500
Jul 17, 20245,040.005,040.005,040.005,040.004,934.45100
Jul 16, 20245,040.005,040.005,040.005,040.004,934.45100
Jul 12, 20245,000.005,030.005,000.005,030.004,924.66200
Jul 11, 20245,040.005,040.005,040.005,040.004,934.45-
Jul 10, 20245,030.005,040.005,030.005,040.004,934.45200
Jul 9, 20245,020.005,030.005,010.005,030.004,924.662,700
Jul 8, 20245,120.005,120.005,120.005,120.005,012.77100
Jul 5, 20245,090.005,090.005,050.005,050.004,944.24400
Jul 4, 20245,020.005,140.005,020.005,140.005,032.361,900
Jul 3, 20245,020.005,080.005,000.005,020.004,914.874,300
Jul 2, 20244,925.004,925.004,880.004,880.004,777.80800
Jul 1, 20244,880.004,945.004,880.004,925.004,821.86800
Jun 28, 20244,860.004,970.004,860.004,865.004,763.1235,400
Jun 27, 2024 100.00 Dividend
Jun 27, 20244,890.004,940.004,855.004,860.004,758.223,000
Jun 26, 20245,020.005,020.004,980.005,010.004,807.17800
Jun 25, 20245,030.005,030.005,000.005,020.004,816.77400
Jun 24, 20244,955.005,070.004,955.005,030.004,826.36900
Jun 21, 20244,955.004,995.004,955.004,955.004,754.40700
Jun 20, 20244,950.004,955.004,950.004,955.004,754.40200
Jun 19, 20245,000.005,000.004,960.004,960.004,759.20500
Jun 18, 20244,960.005,010.004,960.005,010.004,807.17200
Jun 17, 20245,030.005,050.005,000.005,000.004,797.581,000
Jun 14, 20245,030.005,070.005,030.005,070.004,864.74300
Jun 13, 20244,970.005,100.004,970.005,100.004,893.531,000
Jun 12, 20244,970.005,010.004,970.004,970.004,768.79600
Jun 11, 20244,950.005,010.004,950.005,000.004,797.581,000
Jun 10, 20244,915.004,940.004,915.004,940.004,740.01900
Jun 7, 20244,915.004,915.004,910.004,910.004,711.22600
Jun 6, 20244,950.004,960.004,950.004,950.004,749.601,400
Jun 5, 20244,960.005,030.004,955.004,955.004,754.402,500
Jun 4, 20245,120.005,120.005,060.005,060.004,855.15400
Jun 3, 20245,080.005,110.005,020.005,110.004,903.12900
May 31, 20245,070.005,170.005,050.005,080.004,874.344,200
May 30, 20244,985.004,990.004,985.004,990.004,787.98500
May 29, 20244,925.004,925.004,925.004,925.004,725.61100
May 28, 20244,920.004,995.004,920.004,995.004,792.783,000
May 27, 20244,905.004,920.004,905.004,920.004,720.82600
May 24, 20244,920.004,920.004,885.004,900.004,701.631,500
May 23, 20244,920.004,920.004,920.004,920.004,720.82200
May 22, 20244,950.004,950.004,890.004,890.004,692.03300
May 21, 20244,925.004,925.004,880.004,885.004,687.231,000
May 20, 20244,880.004,930.004,880.004,900.004,701.63600
May 17, 20244,940.004,940.004,920.004,920.004,720.82300
May 16, 20244,940.004,940.004,870.004,870.004,672.841,200
May 15, 20245,000.005,000.004,955.004,955.004,754.40900
May 14, 20244,900.004,970.004,900.004,970.004,768.79800
May 13, 20244,880.004,905.004,880.004,890.004,692.03400
May 10, 20244,900.004,930.004,865.004,865.004,668.04800
May 9, 20244,900.004,920.004,880.004,910.004,711.221,400
May 8, 20244,935.004,935.004,880.004,880.004,682.442,500
May 7, 20245,010.005,010.004,965.004,965.004,763.991,000
May 2, 20245,020.005,050.004,985.004,985.004,783.192,000
May 1, 20245,010.005,080.005,010.005,010.004,807.173,000
Apr 30, 20245,080.005,170.005,080.005,170.004,960.701,000
Apr 26, 20245,030.005,030.005,030.005,030.004,826.36400
Apr 25, 20245,100.005,100.005,050.005,050.004,845.55200
Apr 24, 20245,110.005,110.005,110.005,110.004,903.12100
Apr 23, 20245,100.005,110.005,060.005,110.004,903.12700
Apr 22, 20245,050.005,090.005,050.005,070.004,864.74700
Apr 19, 20245,100.005,160.005,050.005,050.004,845.551,700
Apr 18, 20245,130.005,160.005,120.005,160.004,951.10600
Apr 17, 20245,060.005,160.005,060.005,160.004,951.10900
Apr 16, 20245,170.005,170.005,120.005,120.004,912.72700
Apr 15, 20245,190.005,190.005,170.005,170.004,960.70600
Apr 12, 20245,260.005,260.005,200.005,200.004,989.48600
Apr 11, 20245,300.005,300.005,260.005,260.005,047.05500