kabutan

MIE CORPORATION CO., LTD(3442) Historical

3442
NSE Main
MIE CORPORATION CO., LTD
1,523
JPY
(ー%)
Dec 5, 2:24 pm JST
9.83
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
1,680 JPY
52 Week Low Apr 7, 2025
1,160 JPY
Yearly High Sep 5, 2025
1,680 JPY
Yearly Low Apr 7, 2025
1,160 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,528 1,528 1,521 1,523 +18 +1.20% 800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,515 1,577 1,492 1,505 +20 +1.35% 1,800
Nov 21, 2025 1,485 1,485 1,485 1,485 +30 +2.06% 100
Nov 14, 2025 1,500 1,532 1,451 1,455 -45 -3.00% 2,400
Nov 7, 2025 1,515 1,532 1,500 1,500 +15 +1.01% 600
Oct 31, 2025 1,430 1,485 1,425 1,485 +25 +1.71% 1,300
Oct 24, 2025 1,567 1,567 1,460 1,460 -147 -9.15% 1,700
Oct 17, 2025 1,609 1,609 1,605 1,607 -14 -0.86% 1,200
Oct 10, 2025 1,619 1,624 1,619 1,621 +2 +0.12% 500
Oct 3, 2025 1,646 1,646 1,618 1,619 -29 -1.76% 1,100
Sep 26, 2025 1,640 1,649 1,602 1,648 +8 +0.49% 1,300
Sep 19, 2025 1,640 1,640 1,640 1,640 -8 -0.49% 400
Sep 12, 2025 1,680 1,680 1,623 1,648 -32 -1.90% 2,000
Sep 5, 2025 1,640 1,680 1,640 1,680 +40 +2.44% 500
Aug 29, 2025 1,611 1,640 1,610 1,640 +69 +4.39% 900
Aug 22, 2025 1,566 1,624 1,566 1,571 -14 -0.88% 900
Aug 15, 2025 1,499 1,585 1,498 1,585 +87 +5.81% 2,300
Aug 8, 2025 1,432 1,500 1,401 1,498 +67 +4.68% 1,400
Aug 1, 2025 1,424 1,450 1,424 1,431 +32 +2.29% 900
Jul 25, 2025 1,370 1,499 1,370 1,399 +19 +1.38% 1,000
Jul 18, 2025 1,623 1,623 1,358 1,380 +57 +4.31% 9,400