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

Tokyo - Delayed Quote JPY

MIGALO HOLDINGS Inc. (5535.T)

2,120.00
+22.00
+(1.05%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,095.002,145.002,066.002,120.002,120.00248,800
May 1, 20252,051.002,142.002,051.002,098.002,098.00197,600
Apr 30, 20252,050.002,075.002,026.002,048.002,048.00122,700
Apr 28, 20252,100.002,126.002,039.002,046.002,046.00182,500
Apr 25, 20252,084.002,198.002,070.002,080.002,080.00411,900
Apr 24, 20252,071.002,077.002,022.002,042.002,042.00155,700
Apr 23, 20252,105.002,105.002,030.002,061.002,061.00193,300
Apr 22, 20252,100.002,158.002,030.002,034.002,034.00219,100
Apr 21, 20252,121.002,167.002,105.002,120.002,120.00106,400
Apr 18, 20252,152.002,171.002,115.002,141.002,141.00159,400
Apr 17, 20252,069.002,126.002,047.002,120.002,120.00231,700
Apr 16, 20252,220.002,259.002,019.002,065.002,065.00453,000
Apr 15, 20252,151.002,301.002,148.002,205.002,205.00372,600
Apr 14, 20252,145.002,276.002,130.002,147.002,147.00321,700
Apr 11, 20252,097.002,171.002,025.002,145.002,145.00306,800
Apr 10, 20252,376.002,376.002,085.002,098.002,098.00517,000
Apr 9, 20252,000.002,041.001,920.002,026.002,026.00470,300
Apr 8, 20252,020.002,120.001,986.002,027.002,027.00594,800
Apr 7, 20251,623.001,980.001,623.001,740.001,740.001,085,800
Apr 4, 20252,140.002,193.002,016.002,123.002,123.00682,700
Apr 3, 20252,108.002,288.002,108.002,238.002,238.00451,500
Apr 2, 20252,340.002,370.002,225.002,258.002,258.00317,800
Apr 1, 20252,441.002,483.002,310.002,351.002,351.00297,600
Mar 31, 20252,445.002,545.002,380.002,439.002,439.00480,300
Mar 28, 2025 8 Dividend
Mar 28, 20252,646.002,780.002,563.002,595.002,595.001,113,500
Mar 27, 20252,615.002,664.002,510.002,555.002,547.00387,800
Mar 26, 20252,715.002,750.002,631.002,631.002,622.76294,800
Mar 25, 20252,772.002,916.002,650.002,722.002,713.48925,400
Mar 24, 20252,749.002,885.002,712.002,750.002,741.39480,600
Mar 21, 20252,950.002,969.002,738.002,780.002,771.301,539,800
Mar 19, 20252,549.002,980.002,361.002,870.002,861.014,618,800
Mar 18, 20252,241.002,570.002,160.002,557.002,548.991,920,800
Mar 17, 20252,051.002,229.002,041.002,152.002,145.26533,900
Mar 14, 20252,124.002,178.002,060.002,066.002,059.53589,300
Mar 13, 20252,048.002,273.001,975.002,125.002,118.352,527,800
Mar 12, 20251,966.002,048.001,930.001,962.001,955.86275,400
Mar 11, 20251,830.001,963.001,778.001,963.001,956.85350,200
Mar 10, 20251,886.001,977.001,883.001,900.001,894.05313,100
Mar 7, 20251,903.001,996.001,863.001,926.001,919.97608,500
Mar 6, 20252,047.002,150.002,000.002,025.002,018.66588,900
Mar 5, 20252,280.002,297.002,026.002,090.002,083.461,031,000
Mar 4, 20252,120.002,329.001,900.002,163.002,156.232,738,000
Mar 3, 20251,950.002,070.001,940.002,070.002,063.52890,400
Feb 28, 20251,750.001,866.001,640.001,670.001,664.772,664,700
Feb 27, 2025 2:1 Stock Splits
Feb 27, 20252,578.002,617.002,140.002,140.002,133.301,066,600
Feb 26, 20252,865.002,940.002,625.002,640.002,631.73625,800
Feb 25, 20253,000.003,140.002,790.002,915.002,905.87911,800
Feb 21, 20253,585.003,615.002,880.002,960.002,950.731,481,000
Feb 20, 20253,240.003,790.003,180.003,625.003,613.652,760,600
Feb 19, 20253,200.003,415.003,135.003,300.003,289.671,742,200
Feb 18, 20252,900.003,135.002,805.003,075.003,065.372,481,200
Feb 17, 20252,635.002,635.002,635.002,635.002,626.75113,000
Feb 14, 20253,750.003,780.003,135.003,135.003,125.18646,400
Feb 13, 20254,400.004,400.003,595.003,885.003,872.842,972,800
Feb 12, 20253,575.004,250.003,575.004,250.004,236.692,704,800
Feb 10, 20253,025.003,520.002,885.003,500.003,489.041,771,800
Feb 7, 20253,260.003,260.002,790.003,125.003,115.222,929,400
Feb 6, 20252,790.002,790.002,750.002,790.002,781.26514,000
Feb 5, 20252,420.002,615.002,347.502,437.502,429.871,756,200
Feb 4, 20252,140.002,305.002,105.002,287.502,280.34990,200
Feb 3, 20252,090.002,322.502,060.002,217.502,210.561,255,200
Jan 31, 20251,937.502,120.001,815.002,072.502,066.011,330,000
Jan 30, 20251,807.502,010.001,805.001,895.001,889.071,316,600
Jan 29, 20251,550.001,870.001,542.501,802.501,796.86993,800
Jan 28, 20251,489.501,542.501,464.001,542.501,537.67396,800
Jan 27, 20251,459.001,502.501,445.001,477.501,472.87259,200
Jan 24, 20251,406.001,505.001,395.001,479.001,474.37508,000
Jan 23, 20251,370.501,456.501,369.501,414.001,409.57511,200
Jan 22, 20251,397.501,397.501,351.001,372.001,367.70233,000
Jan 21, 20251,423.001,455.001,361.501,377.501,373.19406,000
Jan 20, 20251,385.501,433.001,375.001,408.501,404.09319,400
Jan 17, 20251,355.501,425.001,343.501,410.501,406.08360,000
Jan 16, 20251,335.001,359.001,302.501,359.001,354.74264,200
Jan 15, 20251,356.001,377.001,322.001,327.001,322.85244,200
Jan 14, 20251,350.501,366.001,322.001,341.001,336.80435,000
Jan 10, 20251,354.001,460.001,349.501,359.001,354.74573,000
Jan 9, 20251,364.501,380.501,259.001,347.501,343.28906,400
Jan 8, 20251,467.001,497.001,396.001,404.501,400.10540,000
Jan 7, 20251,419.501,499.001,413.001,467.501,462.91769,800
Jan 6, 20251,281.001,500.001,265.501,421.001,416.551,159,400
Dec 30, 20241,228.001,302.501,200.001,287.001,282.97710,200
Dec 27, 20241,233.501,320.001,211.501,239.501,235.621,523,600
Dec 26, 20241,091.501,240.001,081.501,193.501,189.761,201,000
Dec 25, 20241,075.001,125.001,060.501,092.001,088.58819,200
Dec 24, 20241,088.501,106.001,016.001,094.501,091.071,885,600
Dec 23, 2024999.501,033.50966.50999.00995.872,128,600
Dec 20, 2024760.50864.50757.50861.50858.80671,600
Dec 19, 2024750.00754.50735.50748.50746.16284,800
Dec 18, 2024767.00784.50759.00759.00756.62153,600
Dec 17, 2024769.00779.50752.50767.00764.60148,200
Dec 16, 2024808.50808.50756.50764.50762.11354,000
Dec 13, 2024805.00814.00797.50798.50796.00176,000
Dec 12, 2024804.00821.50795.50807.50804.97205,000
Dec 11, 2024780.50818.50778.50803.00800.49216,200
Dec 10, 2024781.00797.50778.00781.00778.55139,800
Dec 9, 2024799.50803.00775.00781.00778.55147,400
Dec 6, 2024787.50808.00779.50794.00791.51165,400
Dec 5, 2024784.00800.50778.50791.00788.52156,400
Dec 4, 2024785.00791.00775.00779.50777.06160,200
Dec 3, 2024810.00817.50782.00788.50786.03374,000
Dec 2, 2024857.50857.50812.50812.50809.96324,200
Nov 29, 2024850.00863.00844.50859.50856.81197,600
Nov 28, 2024863.00873.00846.50849.00846.34176,800
Nov 27, 2024854.00868.50843.50863.00860.30158,800
Nov 26, 2024879.50880.00847.00854.00851.33231,400
Nov 25, 2024826.00878.50807.50859.50856.81392,800
Nov 22, 2024815.00840.00813.00826.50823.91177,200
Nov 21, 2024811.50838.50802.00813.00810.45197,600
Nov 20, 2024801.00820.50795.00807.50804.97153,400
Nov 19, 2024804.00834.00780.00811.50808.96375,400
Nov 18, 2024715.00840.50713.00801.00798.49829,800
Nov 15, 2024739.50749.50727.50740.00737.68202,200
Nov 14, 2024769.00784.50742.00742.00739.68197,400
Nov 13, 2024766.50786.00760.00761.00758.62172,000
Nov 12, 2024799.50799.50756.00769.00766.59288,800
Nov 11, 2024713.50799.50672.50799.50797.00767,600
Nov 8, 2024802.50860.00733.00743.50741.17760,800
Nov 7, 2024849.50861.50828.50837.50834.88188,800
Nov 6, 2024819.00847.50811.00844.50841.86164,000
Nov 5, 2024797.50824.50781.00806.00803.48172,400
Nov 1, 2024811.50826.00791.50792.50790.02254,800
Oct 31, 2024835.00835.00805.00823.00820.42178,600
Oct 30, 2024842.00849.00828.50828.50825.91214,800
Oct 29, 2024807.50852.00806.00842.00839.36195,800
Oct 28, 2024790.50816.00776.00807.50804.97185,800
Oct 25, 2024808.50818.00794.00795.50793.01196,800
Oct 24, 2024810.00824.00803.00807.50804.97197,200
Oct 23, 2024820.00847.50811.50818.50815.94241,000
Oct 22, 2024866.00873.50831.50835.00832.39285,200
Oct 21, 2024846.00873.50832.50867.50864.78324,200
Oct 18, 2024815.50869.50809.50860.00857.31455,800
Oct 17, 2024791.00828.00791.00820.00817.43127,000
Oct 16, 2024790.00839.00786.00807.50804.97194,000
Oct 15, 2024790.00812.50767.50802.50799.99305,200
Oct 11, 2024774.50783.50766.50776.00773.57193,400
Oct 10, 2024823.00823.00744.50783.00780.55888,200
Oct 9, 2024806.50837.50800.50830.50827.90287,600
Oct 8, 2024813.00820.00795.00803.00800.49193,200
Oct 7, 2024850.00853.50814.00814.00811.45229,800
Oct 4, 2024832.50842.50822.00832.50829.89202,000
Oct 3, 2024854.00854.00794.50827.00824.41433,800
Oct 2, 2024862.50862.50823.00827.00824.41411,000
Oct 1, 2024864.00886.50850.00857.50854.82245,000
Sep 30, 2024908.00925.00845.00848.00845.34527,000
Sep 27, 2024 12 Dividend
Sep 27, 2024862.00944.00860.00937.50934.56612,200
Sep 26, 2024849.50863.50836.00860.00845.34166,000
Sep 25, 2024836.00901.00831.50850.00835.52595,200
Sep 24, 2024875.00893.00823.50836.00821.75610,600
Sep 20, 2024982.50996.50872.50881.50866.481,505,000
Sep 19, 2024974.50984.00945.00982.50965.76231,000
Sep 18, 2024962.501,007.50956.50960.00943.64397,600
Sep 17, 2024964.50984.00930.50952.00935.78356,400
Sep 13, 20241,016.001,019.50961.50968.00951.50453,000
Sep 12, 20241,000.001,034.50981.00996.00979.03554,400
Sep 11, 20241,062.501,079.50934.50973.00956.421,152,600
Sep 10, 20241,115.001,119.501,027.501,059.501,041.451,051,600
Sep 9, 2024978.501,136.00938.501,104.501,085.681,517,800
Sep 6, 20241,039.501,088.001,003.001,028.501,010.971,508,400
Sep 5, 2024952.501,047.00940.001,027.001,009.501,354,200
Sep 4, 2024921.501,000.00911.00957.50941.181,150,800
Sep 3, 2024836.501,010.50836.50975.00958.392,631,400
Sep 2, 2024843.00862.00830.50836.50822.25371,600
Aug 30, 2024876.00890.00822.50843.00828.631,403,600
Aug 29, 2024809.00915.00792.50884.00868.943,179,600
Aug 28, 2024710.00823.00680.00793.50779.981,555,000
Aug 27, 2024726.50733.50686.00701.50689.55395,400
Aug 26, 2024728.00755.50714.50726.50714.12236,200
Aug 23, 2024747.00773.00720.50735.00722.47662,600
Aug 22, 2024680.00741.00675.50732.00719.53439,800
Aug 21, 2024689.00702.50667.50670.00658.58233,800
Aug 20, 2024676.50734.50674.50694.50682.67333,000
Aug 19, 2024674.50700.00660.00661.50650.23268,400
Aug 16, 2024644.50681.00635.50670.50659.07300,800
Aug 15, 2024624.00647.00606.00635.00624.18278,800
Aug 14, 2024634.50652.00618.50630.00619.26417,400
Aug 13, 2024608.50644.50585.00644.50633.52536,000
Aug 9, 2024703.00719.50582.50623.50612.881,755,400
Aug 8, 2024577.50682.50573.00682.50670.871,843,600
Aug 7, 2024465.50550.00455.50532.50523.431,113,800
Aug 6, 2024515.50518.00460.50475.00466.911,381,200
Aug 5, 2024585.50616.00510.50510.50501.801,407,000
Aug 2, 2024682.00724.00659.00660.50649.24966,800
Aug 1, 2024767.50775.00730.00740.50727.88310,200
Jul 31, 2024746.00765.50733.00764.50751.47181,400
Jul 30, 2024746.50773.00743.00751.00738.20333,600
Jul 29, 2024716.00784.00714.50750.00737.22619,800
Jul 26, 2024795.00795.00742.50746.00733.29595,400
Jul 25, 2024799.50817.50776.50802.00788.33314,600
Jul 24, 2024823.50830.50796.00828.00813.89323,400
Jul 23, 2024815.00848.50768.00828.00813.891,031,600
Jul 22, 2024970.00973.00783.00815.00801.111,845,000
Jul 19, 20241,000.001,016.00978.50978.50961.83399,400
Jul 18, 2024996.501,025.00983.001,011.50994.26283,400
Jul 17, 20241,013.501,019.50992.501,002.50985.42195,000
Jul 16, 2024991.501,013.00975.001,001.00983.94302,000
Jul 12, 2024987.501,010.00980.00999.00981.98262,800
Jul 11, 20241,017.001,028.00992.00995.00978.04347,400
Jul 10, 2024981.001,009.50980.001,005.00987.87223,400
Jul 9, 2024992.501,018.50974.00992.00975.10390,800
Jul 8, 20241,022.001,049.00978.00983.50966.74730,200
Jul 5, 2024989.501,046.50976.501,037.501,019.82513,200
Jul 4, 20241,029.001,035.00961.50969.50952.98533,600
Jul 3, 2024987.501,018.50960.501,016.50999.18416,000
Jul 2, 20241,136.501,136.50960.50987.00970.181,456,600
Jul 1, 20241,233.501,248.001,146.001,147.001,127.45531,800
Jun 28, 20241,200.501,229.501,150.001,229.501,208.55395,600
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20241,155.001,279.001,144.501,230.001,209.04519,400
Jun 26, 20241,096.251,143.751,082.501,143.751,124.26218,400
Jun 25, 20241,101.251,142.501,068.751,078.751,060.37424,400
Jun 24, 20241,097.501,122.501,075.001,096.251,077.57289,200
Jun 21, 20241,118.751,187.501,072.501,072.501,054.22689,600
Jun 20, 20241,100.001,147.501,055.001,103.751,084.94440,400
Jun 19, 2024998.751,143.75997.501,087.501,068.97960,800
Jun 18, 20241,225.001,225.001,065.001,065.001,046.851,333,200
Jun 17, 20241,235.001,257.501,188.751,240.001,218.871,280,800
Jun 14, 20241,183.751,327.501,183.751,310.001,287.682,482,000
Jun 13, 20241,095.001,235.001,083.751,180.001,159.892,232,400
Jun 12, 20241,077.501,107.501,051.251,083.751,065.281,395,600
Jun 11, 20241,280.001,280.001,077.501,112.501,093.543,771,200
Jun 10, 20241,207.501,312.501,167.501,280.001,258.194,258,800
Jun 7, 20241,032.501,137.501,018.751,137.501,118.122,964,800
Jun 6, 2024870.00967.50865.00962.50946.101,160,800
Jun 5, 2024808.75861.25807.50855.00840.43494,000
Jun 4, 2024777.50810.00775.00810.00796.20329,600
Jun 3, 2024821.25832.50795.00795.00781.45480,400
May 31, 2024800.00827.50793.75818.75804.80428,400
May 30, 2024846.25856.25796.25798.75785.14818,000
May 29, 2024875.00885.00846.25862.50847.80599,200
May 28, 2024862.50878.75835.00872.50857.63729,200
May 27, 2024805.00865.00792.50848.75834.291,602,400
May 24, 2024737.75746.25725.00739.75727.14397,600
May 23, 2024767.50767.50742.00749.00736.24555,600
May 22, 2024780.00787.50756.25771.25758.11348,800
May 21, 2024811.25812.50753.75780.00766.71540,000
May 20, 2024765.00811.25761.25800.00786.37682,800
May 17, 2024742.00761.25737.75761.25748.28376,800
May 16, 2024720.50740.00716.75737.25724.69260,000
May 15, 2024678.25730.25678.25720.50708.22570,000
May 14, 2024663.25677.75662.50677.00665.46107,600
May 13, 2024687.50705.50654.50669.00657.60468,800
May 10, 2024687.00704.75654.25690.00678.241,044,800
May 9, 2024698.75703.75678.00681.75670.13491,600
May 8, 2024694.25709.75691.25704.75692.74294,400
May 7, 2024673.75699.25668.00697.25685.37309,600
May 2, 2024637.75669.75633.00669.50658.09496,400