kabutan

Mie Kotsu Group Holdings,Inc.(3232) Historical

3232
TSE Prime
Mie Kotsu Group Holdings,Inc.
545
JPY
-3
(-0.55%)
Feb 4, 3:30 pm JST
3.48
USD
Feb 4, 1:30 am EST
Result
PTS
outside of trading hours
568.5
Feb 4, 11:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
574 JPY
52 Week Low Apr 7, 2025
442 JPY
Yearly High Jan 23, 2026
574 JPY
Yearly Low Apr 7, 2025
442 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 4, 2026 556 557 544 545 -8 -1.45% 506,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 565 565 538 553 -18 -3.15% 852,600
Jan 23, 2026 563 574 544 571 +6 +1.06% 638,300
Jan 16, 2026 558 568 550 565 +14 +2.54% 469,900
Jan 9, 2026 544 552 539 551 +11 +2.04% 463,200
Dec 30, 2025 538 545 536 540 0 0.00% 124,400
Dec 26, 2025 539 545 533 540 +5 +0.93% 310,400
Dec 19, 2025 535 542 529 535 -2 -0.37% 323,000
Dec 12, 2025 535 542 529 537 +5 +0.94% 280,800
Dec 5, 2025 544 546 532 532 -12 -2.21% 334,100
Nov 28, 2025 529 547 528 544 +13 +2.45% 347,400
Nov 21, 2025 531 532 518 531 0 0.00% 384,000
Nov 14, 2025 536 548 531 531 -1 -0.19% 325,800
Nov 7, 2025 535 539 524 532 -6 -1.12% 236,900
Oct 31, 2025 564 566 529 538 -22 -3.93% 996,600
Oct 24, 2025 534 564 527 560 +32 +6.06% 820,900
Oct 17, 2025 520 532 517 528 +7 +1.34% 311,100
Oct 10, 2025 534 540 521 521 -3 -0.57% 455,400
Oct 3, 2025 550 553 518 524 -41 -7.26% 1,129,200
Sep 26, 2025 551 566 547 565 +4 +0.71% 1,804,600
Sep 19, 2025 544 561 534 561 +17 +3.13% 606,100