kabutan

Misawa & Co.,Ltd.(3169) Historical

3169
TSE Standard
Misawa & Co.,Ltd.
628
JPY
-66
(-9.51%)
Jan 29, 3:30 pm JST
4.10
USD
Jan 29, 1:30 am EST
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
Jan 29, 2026 698 701 625 628 -70 -10.03% 291,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 695 697 687 694 +2 +0.29% 19,100
Oct 17, 2025 684 695 681 692 +4 +0.58% 16,300
Oct 10, 2025 693 694 686 688 +2 +0.29% 24,000
Oct 3, 2025 700 701 685 686 -10 -1.44% 28,700
Sep 26, 2025 675 700 674 696 +24 +3.57% 61,900
Sep 19, 2025 659 680 659 672 +15 +2.28% 47,300
Sep 12, 2025 653 661 651 657 +4 +0.61% 24,300