kabutan

Misawa & Co.,Ltd.(3169) Historical

3169
TSE Standard
Misawa & Co.,Ltd.
629
JPY
+3
(+0.48%)
Mar 13, 3:30 pm JST
3.94
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 627 629 626 629 +3 +0.48% 1,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 626 630 626 629 +2 +0.32% 11,900
Mar 6, 2026 629 630 626 627 -2 -0.32% 23,900
Feb 27, 2026 631 632 628 629 -2 -0.32% 19,800
Feb 20, 2026 631 632 628 631 0 0.00% 30,700
Feb 13, 2026 636 636 630 631 +1 +0.16% 27,900
Feb 6, 2026 633 635 628 630 -3 -0.47% 51,000
Jan 30, 2026 698 701 625 633 -65 -9.31% 223,500
Jan 23, 2026 696 698 692 698 +2 +0.29% 71,800
Jan 16, 2026 695 697 690 696 +1 +0.14% 58,700
Jan 9, 2026 693 698 687 695 +3 +0.43% 102,900
Dec 30, 2025 696 696 680 692 -4 -0.57% 53,900
Dec 26, 2025 700 706 687 696 -4 -0.57% 61,200
Dec 19, 2025 675 700 675 700 +20 +2.94% 34,200
Dec 12, 2025 703 703 663 680 -23 -3.27% 69,100
Dec 5, 2025 714 714 699 703 -6 -0.85% 30,400
Nov 28, 2025 700 714 695 709 +13 +1.87% 40,000
Nov 21, 2025 699 704 694 696 0 0.00% 30,200
Nov 14, 2025 695 700 693 696 +2 +0.29% 13,300
Nov 7, 2025 698 699 692 694 +2 +0.29% 12,000
Oct 31, 2025 697 700 691 692 -2 -0.29% 22,700