kabutan

Misawa & Co.,Ltd.(3169) Historical

3169
TSE Standard
Misawa & Co.,Ltd.
630
JPY
-64
(-9.22%)
Jan 29, 3:12 pm JST
4.11
USD
Jan 29, 1:12 am EST
Result
PTS
outside of trading hours
630
Jan 29, 3:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
714 JPY
52 Week Low Apr 7, 2025
568 JPY
Yearly High Jan 6, 2025
731 JPY
Yearly Low Apr 7, 2025
568 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 626 633 625 630 -64 -9.22% 80,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 697 699 694 694 -7 -1.00% 66,700
Jan 27, 2026 699 701 698 701 +1 +0.14% 27,100
Jan 26, 2026 698 700 698 700 +2 +0.29% 27,000
Jan 23, 2026 695 698 695 698 +1 +0.14% 14,700
Jan 22, 2026 697 697 696 697 +1 +0.14% 19,600
Jan 21, 2026 696 697 694 696 +2 +0.29% 12,300
Jan 20, 2026 696 697 694 694 -2 -0.29% 10,100
Jan 19, 2026 696 696 692 696 0 0.00% 15,100
Jan 16, 2026 695 696 690 696 +2 +0.29% 17,600
Jan 15, 2026 693 696 692 694 0 0.00% 10,900
Jan 14, 2026 693 695 690 694 -1 -0.14% 17,800
Jan 13, 2026 695 697 694 695 0 0.00% 12,400
Jan 9, 2026 690 696 689 695 +5 +0.72% 15,200
Jan 8, 2026 694 695 690 690 -6 -0.86% 13,400
Jan 7, 2026 696 698 693 696 +1 +0.14% 17,700
Jan 6, 2026 688 698 687 695 +7 +1.02% 32,800
Jan 5, 2026 693 695 687 688 -4 -0.58% 23,800
Dec 30, 2025 683 692 682 692 +10 +1.47% 17,000
Dec 29, 2025 696 696 680 682 -14 -2.01% 36,900
Dec 26, 2025 699 699 690 696 -1 -0.14% 21,500