kabutan

MIC Co., Ltd.(300A) Historical

300A
TSE Standard
MIC Co., Ltd.
2,947
JPY
-73
(-2.42%)
Dec 5, 3:30 pm JST
19.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,939.9
Dec 5, 3:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
3,215 JPY
52 Week Low Jan 28, 2025
920 JPY
Yearly High Nov 14, 2025
3,215 JPY
Yearly Low Jan 28, 2025
920 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,105 3,115 2,923 2,947 -148 -4.78% 90,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,100 3,160 3,010 3,095 +25 +0.81% 38,000
Nov 21, 2025 3,070 3,180 2,954 3,070 +10 +0.33% 198,800
Nov 14, 2025 2,451 3,215 2,451 3,060 +559 +22.35% 278,900
Nov 7, 2025 2,558 2,559 2,320 2,501 -37 -1.46% 85,700
Oct 31, 2025 2,673 2,695 2,479 2,538 -92 -3.50% 69,100
Oct 24, 2025 2,554 2,759 2,510 2,630 +102 +4.03% 94,500
Oct 17, 2025 2,529 2,650 2,405 2,528 -38 -1.48% 108,500
Oct 10, 2025 2,720 2,732 2,541 2,566 -125 -4.65% 70,000
Oct 3, 2025 2,800 2,839 2,631 2,691 -90 -3.24% 96,700
Sep 26, 2025 2,730 2,882 2,690 2,781 +139 +5.26% 68,200
Sep 19, 2025 2,695 2,794 2,606 2,642 -13 -0.49% 53,200
Sep 12, 2025 2,635 2,801 2,635 2,655 +8 +0.30% 82,500
Sep 5, 2025 2,883 2,948 2,621 2,647 -212 -7.42% 134,400
Aug 29, 2025 2,599 2,919 2,573 2,859 +250 +9.58% 183,800
Aug 22, 2025 2,679 2,745 2,575 2,609 -86 -3.19% 102,100
Aug 15, 2025 2,787 2,792 2,603 2,695 -49 -1.79% 224,600
Aug 8, 2025 2,159 2,784 2,155 2,744 +535 +24.22% 438,800
Aug 1, 2025 2,202 2,270 2,180 2,209 +7 +0.32% 94,000
Jul 25, 2025 2,213 2,310 2,180 2,202 +39 +1.80% 71,300
Jul 18, 2025 2,309 2,330 2,142 2,163 -163 -7.01% 117,700