tiprankstipranks
Misawa & Co., Ltd. (JP:3169)
:3169
Japanese Market
3169
Misawa & Co., Ltd.
RESEARCH TOOLSreports

Misawa & Co., Ltd. (3169) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
634.00
634.00
631.00
632.00
632.00
+0.16%
2,400
0.26
Apr 08, 2026
630.00
631.00
629.00
631.00
631.00
+0.32%
4,800
0.51
Apr 07, 2026
630.00
630.00
629.00
629.00
629.00
-0.16%
1,000
0.10
Apr 06, 2026
630.00
630.00
629.00
630.00
630.00
+0.16%
1,300
0.13
Apr 03, 2026
630.00
631.00
627.00
629.00
629.00
-0.16%
2,500
0.24
Apr 02, 2026
626.00
630.00
626.00
630.00
630.00
+0.64%
1,700
0.16
Apr 01, 2026
629.00
629.00
626.00
626.00
626.00
-0.16%
2,300
0.22
Mar 31, 2026
626.00
629.00
626.00
627.00
627.00
+0.16%
700
0.07
Mar 30, 2026
626.00
627.00
625.00
626.00
626.00
0.00%
4,900
0.47
Mar 27, 2026
625.00
629.00
625.00
626.00
626.00
-0.16%
3,500
0.33
Mar 26, 2026
630.00
630.00
626.00
627.00
627.00
-0.48%
1,800
0.16
Mar 25, 2026
629.00
630.00
627.00
630.00
630.00
+0.48%
3,400
0.29
Mar 24, 2026
629.00
629.00
627.00
627.00
627.00
-0.32%
6,400
0.55
Mar 23, 2026
629.00
629.00
627.00
629.00
629.00
-0.16%
5,300
0.45
Mar 20, 2026
630.00
630.00
628.00
630.00
630.00
0.00%
0
0.00
Mar 19, 2026
630.00
630.00
628.00
630.00
630.00
+0.16%
3,100
0.26
Mar 18, 2026
625.00
629.00
625.00
629.00
629.00
0.00%
10,200
0.86
Mar 17, 2026
629.00
629.00
627.00
629.00
629.00
+0.48%
1,700
0.14
Mar 16, 2026
630.00
630.00
626.00
626.00
626.00
-0.48%
3,700
0.31
Mar 13, 2026
627.00
629.00
626.00
629.00
629.00
+0.48%
1,700
0.14
Mar 12, 2026
627.00
627.00
626.00
626.00
626.00
-0.32%
1,500
0.12
Mar 11, 2026
627.00
630.00
627.00
628.00
628.00
+0.16%
2,300
0.19
Mar 10, 2026
627.00
629.00
627.00
627.00
627.00
+0.16%
2,200
0.18
Mar 09, 2026
626.00
628.00
626.00
626.00
626.00
-0.16%
4,200
0.33
Mar 06, 2026
627.00
630.00
627.00
627.00
627.00
0.00%
2,800
0.22
Mar 05, 2026
627.00
630.00
627.00
627.00
627.00
0.00%
3,400
0.26
Mar 04, 2026
627.00
629.00
626.00
627.00
627.00
0.00%
7,600
0.58
Mar 03, 2026
630.00
630.00
627.00
627.00
627.00
-0.48%
5,500
0.42
Mar 02, 2026
629.00
630.00
628.00
630.00
630.00
+0.16%
4,600
0.35
Feb 27, 2026
629.00
631.00
629.00
629.00
629.00
-0.16%
4,900
0.38
Feb 26, 2026
631.00
631.00
629.00
630.00
630.00
+0.16%
3,000
0.23
Feb 25, 2026
629.00
632.00
628.00
629.00
629.00
0.00%
6,200
0.47
Feb 24, 2026
631.00
631.00
629.00
629.00
629.00
-0.32%
5,700
0.43
Feb 23, 2026
631.00
632.00
630.00
631.00
631.00
0.00%
0
0.00
Feb 20, 2026
630.00
632.00
630.00
631.00
631.00
0.00%
6,100
0.45
Feb 19, 2026
631.00
631.00
629.00
631.00
631.00
+0.48%
5,600
0.42
Feb 18, 2026
631.00
631.00
628.00
628.00
628.00
0.00%
6,100
0.45
Feb 17, 2026
631.00
632.00
628.00
628.00
628.00
-0.32%
7,800
0.58
Feb 16, 2026
631.00
632.00
630.00
630.00
630.00
-0.16%
5,100
0.38
Feb 13, 2026
633.00
634.00
631.00
631.00
631.00
-0.47%
5,200
0.39
Feb 12, 2026
630.00
634.00
630.00
634.00
634.00
+0.63%
8,900
0.67
Feb 11, 2026
630.00
632.00
630.00
630.00
630.00
0.00%
0
0.00
Feb 10, 2026
630.00
632.00
630.00
630.00
630.00
0.00%
4,600
0.35
Feb 09, 2026
636.00
636.00
630.00
630.00
630.00
0.00%
9,200
0.70
Feb 06, 2026
629.00
630.00
628.00
630.00
630.00
+0.16%
7,500
0.57
Feb 05, 2026
629.00
630.00
628.00
629.00
629.00
0.00%
7,200
0.55
Feb 04, 2026
629.00
630.00
628.00
629.00
629.00
-0.16%
11,400
0.88
Feb 03, 2026
630.00
632.00
630.00
630.00
630.00
0.00%
7,800
0.61
Feb 02, 2026
633.00
635.00
630.00
630.00
630.00
-0.47%
17,100
1.35
Jan 30, 2026
628.00
633.00
628.00
633.00
633.00
+0.80%
17,300
1.39
Rows:
50