Misawa & Co.,Ltd.(3169) Historical

52 Week High Nov 28, 2025

714 JPY

52 Week Low Jun 25, 2025

620 JPY

Yearly High Jan 27, 2026

701 JPY

Yearly Low Jan 29, 2026

625 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	648	654	645	649	+1	+0.15%	7,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	648	-0.31%	647	39,200	200	41,400	207.00
Apr 17, 2026	650	+2.36%	640	29,800	200	35,200	176.00
Apr 10, 2026	635	+0.95%	631	11,300	200	24,300	121.50
Apr 3, 2026	629	+0.48%	627	12,100	200	22,400	112.00
Mar 27, 2026	626	-0.63%	627	20,400	200	25,000	125.00
Mar 19, 2026	630	+0.16%	627	18,700	200	22,800	114.00
Mar 13, 2026	629	+0.32%	627	11,900	200	23,200	116.00
Mar 6, 2026	627	-0.32%	627	23,900	200	22,500	112.50
Feb 27, 2026	629	-0.32%	629	19,800	200	22,100	110.50
Feb 20, 2026	631	0.00%	630	30,700	200	22,000	110.00
Feb 13, 2026	631	+0.16%	632	27,900	200	25,100	125.50
Feb 6, 2026	630	-0.47%	630	51,000	200	26,200	131.00
Jan 30, 2026	633	-9.31%	665	223,500	200	22,300	111.50
Jan 23, 2026	698	+0.29%	696	71,800	200	45,900	229.50
Jan 16, 2026	696	+0.14%	693	58,700	200	56,100	280.50
Jan 9, 2026	695	+0.43%	692	102,900	200	55,300	276.50
Dec 30, 2025	692	-0.57%	688	53,900	ー	ー	ー
Dec 26, 2025	696	-0.57%	697	61,200	200	116,500	582.50
Dec 19, 2025	700	+2.94%	691	34,200	200	130,400	652.00
Dec 12, 2025	680	-3.27%	677	69,100	200	130,600	653.00