TYO:3169
Misawa & Co.,Ltd. Stock Price (Quote)
JP¥617.00
-1.00 (-0.162%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥615.00 | JP¥640.00 | Thursday, 2nd May 2024 3169.T stock ended at JP¥617.00. This is 0.162% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.324% from a day low at JP¥617.00 to a day high of JP¥619.00. |
90 days | JP¥612.00 | JP¥653.00 | |
52 weeks | JP¥570.00 | JP¥730.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥617.00 | JP¥619.00 | JP¥617.00 | JP¥617.00 | 4 500 |
May 01, 2024 | JP¥617.00 | JP¥618.00 | JP¥617.00 | JP¥618.00 | 5 500 |
Apr 30, 2024 | JP¥620.00 | JP¥620.00 | JP¥615.00 | JP¥618.00 | 5 900 |
Apr 26, 2024 | JP¥620.00 | JP¥622.00 | JP¥615.00 | JP¥615.00 | 25 300 |
Apr 25, 2024 | JP¥621.00 | JP¥623.00 | JP¥620.00 | JP¥620.00 | 4 000 |
Apr 24, 2024 | JP¥622.00 | JP¥622.00 | JP¥620.00 | JP¥620.00 | 6 000 |
Apr 23, 2024 | JP¥620.00 | JP¥624.00 | JP¥620.00 | JP¥622.00 | 2 700 |
Apr 22, 2024 | JP¥620.00 | JP¥623.00 | JP¥620.00 | JP¥621.00 | 7 400 |
Apr 19, 2024 | JP¥626.00 | JP¥628.00 | JP¥623.00 | JP¥623.00 | 43 000 |
Apr 18, 2024 | JP¥621.00 | JP¥624.00 | JP¥621.00 | JP¥622.00 | 4 200 |
Apr 17, 2024 | JP¥620.00 | JP¥621.00 | JP¥618.00 | JP¥620.00 | 3 100 |
Apr 16, 2024 | JP¥621.00 | JP¥621.00 | JP¥619.00 | JP¥619.00 | 10 200 |
Apr 15, 2024 | JP¥622.00 | JP¥623.00 | JP¥621.00 | JP¥621.00 | 7 600 |
Apr 12, 2024 | JP¥625.00 | JP¥625.00 | JP¥622.00 | JP¥622.00 | 5 500 |
Apr 11, 2024 | JP¥623.00 | JP¥624.00 | JP¥621.00 | JP¥623.00 | 3 400 |
Apr 10, 2024 | JP¥624.00 | JP¥624.00 | JP¥621.00 | JP¥621.00 | 4 800 |
Apr 09, 2024 | JP¥621.00 | JP¥623.00 | JP¥620.00 | JP¥620.00 | 4 100 |
Apr 08, 2024 | JP¥623.00 | JP¥623.00 | JP¥620.00 | JP¥620.00 | 7 700 |
Apr 05, 2024 | JP¥626.00 | JP¥627.00 | JP¥622.00 | JP¥623.00 | 5 100 |
Apr 04, 2024 | JP¥628.00 | JP¥628.00 | JP¥626.00 | JP¥627.00 | 3 600 |
Apr 03, 2024 | JP¥627.00 | JP¥628.00 | JP¥626.00 | JP¥626.00 | 2 800 |
Apr 02, 2024 | JP¥640.00 | JP¥640.00 | JP¥626.00 | JP¥627.00 | 9 200 |
Apr 01, 2024 | JP¥630.00 | JP¥634.00 | JP¥630.00 | JP¥634.00 | 6 100 |
Mar 29, 2024 | JP¥627.00 | JP¥630.00 | JP¥627.00 | JP¥630.00 | 3 300 |
Mar 28, 2024 | JP¥625.00 | JP¥629.00 | JP¥625.00 | JP¥625.00 | 8 900 |