Tokyo - Delayed Quote JPY

Miyaji Engineering Group,Inc. (3431.T)

1,834.00
+10.00
+(0.55%)
At close: May 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,817.001,850.001,811.001,834.001,834.0083,800
May 29, 20251,819.001,833.001,817.001,824.001,824.0068,600
May 28, 20251,818.001,835.001,813.001,816.001,816.00100,100
May 27, 20251,783.001,807.001,780.001,804.001,804.0084,300
May 26, 20251,772.001,784.001,770.001,775.001,775.0053,700
May 23, 20251,760.001,788.001,760.001,772.001,772.0095,800
May 22, 20251,762.001,787.001,760.001,768.001,768.00100,400
May 21, 20251,759.001,799.001,759.001,786.001,786.00134,700
May 20, 20251,779.001,791.001,763.001,763.001,763.00119,200
May 19, 20251,750.001,773.001,744.001,767.001,767.00132,000
May 16, 20251,726.001,749.001,710.001,736.001,736.00167,200
May 15, 20251,766.001,795.001,731.001,753.001,753.00170,400
May 14, 20251,805.001,845.001,768.001,783.001,783.00222,200
May 13, 20251,832.001,833.001,800.001,809.001,809.00123,800
May 12, 20251,820.001,827.001,806.001,824.001,824.0070,800
May 9, 20251,820.001,829.001,813.001,822.001,822.0095,000
May 8, 20251,819.001,819.001,794.001,818.001,818.0081,100
May 7, 20251,808.001,818.001,792.001,814.001,814.0098,400
May 2, 20251,810.001,813.001,786.001,808.001,808.00113,000
May 1, 20251,821.001,821.001,807.001,810.001,810.0091,400
Apr 30, 20251,838.001,838.001,819.001,833.001,833.0079,800
Apr 28, 20251,829.001,844.001,829.001,838.001,838.00106,700
Apr 25, 20251,811.001,832.001,810.001,824.001,824.0062,800
Apr 24, 20251,830.001,833.001,805.001,812.001,812.0063,500
Apr 23, 20251,830.001,835.001,800.001,826.001,826.00134,300
Apr 22, 20251,801.001,815.001,800.001,815.001,815.0068,500
Apr 21, 20251,799.001,800.001,784.001,798.001,798.0051,600
Apr 18, 20251,779.001,800.001,773.001,797.001,797.0079,100
Apr 17, 20251,750.001,775.001,750.001,775.001,775.0049,100
Apr 16, 20251,759.001,761.001,746.001,757.001,757.0062,600
Apr 15, 20251,750.001,751.001,739.001,739.001,739.0050,500
Apr 14, 20251,737.001,749.001,729.001,741.001,741.0078,000
Apr 11, 20251,701.001,730.001,673.001,729.001,729.00108,000
Apr 10, 20251,755.001,757.001,705.001,734.001,734.00164,200
Apr 9, 20251,655.001,668.001,628.001,651.001,651.00151,400
Apr 8, 20251,650.001,702.001,642.001,685.001,685.00316,700
Apr 7, 20251,530.001,624.001,520.001,578.001,578.00432,600
Apr 4, 20251,691.001,702.001,632.001,666.001,666.00390,800
Apr 3, 20251,699.001,741.001,690.001,736.001,736.00302,300
Apr 2, 20251,800.001,800.001,766.001,770.001,770.00166,600
Apr 1, 20251,800.001,801.001,780.001,783.001,783.00120,900
Mar 31, 20251,804.001,806.001,778.001,784.001,784.00197,300
Mar 28, 2025 55 Dividend
Mar 28, 20251,806.001,837.001,806.001,824.001,824.00173,100
Mar 27, 20251,870.001,878.001,862.001,878.001,823.00178,400
Mar 26, 20251,873.001,879.001,864.001,875.001,820.09126,800
Mar 25, 20251,886.001,886.001,864.001,866.001,811.3578,800
Mar 24, 20251,885.001,885.001,862.001,867.001,812.32194,100
Mar 21, 20251,890.001,903.001,885.001,885.001,829.79217,000
Mar 19, 20251,902.001,908.001,897.001,902.001,846.30122,000
Mar 18, 20251,900.001,905.001,896.001,901.001,845.33160,400
Mar 17, 20251,882.001,896.001,877.001,892.001,836.59144,900
Mar 14, 20251,870.001,873.001,862.001,869.001,814.26155,600
Mar 13, 20251,869.001,877.001,863.001,871.001,816.20111,000
Mar 12, 20251,844.001,875.001,843.001,866.001,811.35191,500
Mar 11, 20251,850.001,850.001,820.001,843.001,789.03232,300
Mar 10, 20251,869.001,875.001,855.001,863.001,808.44123,300
Mar 7, 20251,845.001,857.001,829.001,854.001,799.70137,600
Mar 6, 20251,857.001,869.001,854.001,860.001,805.53123,900
Mar 5, 20251,840.001,858.001,832.001,849.001,794.85135,200
Mar 4, 20251,845.001,847.001,828.001,840.001,786.11131,500
Mar 3, 20251,834.001,846.001,828.001,843.001,789.03115,200
Feb 28, 20251,832.001,838.001,799.001,809.001,756.02263,800
Feb 27, 20251,809.001,835.001,809.001,835.001,781.26127,900
Feb 26, 20251,801.001,820.001,796.001,807.001,754.08192,300
Feb 25, 20251,777.001,809.001,770.001,801.001,748.26342,100
Feb 21, 20251,800.001,801.001,776.001,785.001,732.72388,200
Feb 20, 20251,816.001,822.001,803.001,805.001,752.14244,400
Feb 19, 20251,849.001,851.001,821.001,821.001,767.67278,700
Feb 18, 20251,864.001,871.001,844.001,849.001,794.85288,300
Feb 17, 20251,901.001,909.001,864.001,864.001,809.41314,900
Feb 14, 20251,907.001,909.001,897.001,902.001,846.3098,500
Feb 13, 20251,892.001,910.001,880.001,908.001,852.12155,000
Feb 12, 20251,912.001,912.001,874.001,875.001,820.09246,900
Feb 10, 20251,904.001,918.001,883.001,896.001,840.47264,500
Feb 7, 20251,917.001,942.001,914.001,936.001,879.3097,800
Feb 6, 20251,924.001,937.001,916.001,917.001,860.8669,300
Feb 5, 20251,927.001,937.001,912.001,920.001,863.77117,400
Feb 4, 20251,948.001,955.001,913.001,913.001,856.97110,200
Feb 3, 20251,957.001,957.001,920.001,920.001,863.77162,400
Jan 31, 20251,956.001,962.001,944.001,962.001,904.5472,600
Jan 30, 20251,946.001,956.001,928.001,956.001,898.72138,700
Jan 29, 20251,954.001,959.001,948.001,951.001,893.86102,300
Jan 28, 20251,932.001,954.001,932.001,953.001,895.80114,500
Jan 27, 20251,945.001,948.001,928.001,941.001,884.1593,200
Jan 24, 20251,920.001,934.001,913.001,919.001,862.8072,200
Jan 23, 20251,927.001,929.001,910.001,912.001,856.0086,900
Jan 22, 20251,919.001,931.001,916.001,927.001,870.56105,900
Jan 21, 20251,920.001,921.001,910.001,916.001,859.8966,300
Jan 20, 20251,903.001,916.001,892.001,905.001,849.2198,600
Jan 17, 20251,881.001,884.001,861.001,877.001,822.03112,000
Jan 16, 20251,911.001,912.001,881.001,881.001,825.91114,100
Jan 15, 20251,908.001,910.001,894.001,899.001,843.38106,900
Jan 14, 20251,921.001,922.001,884.001,900.001,844.36236,800
Jan 10, 20251,926.001,937.001,921.001,922.001,865.71105,700
Jan 9, 20251,958.001,958.001,927.001,931.001,874.45149,100
Jan 8, 20251,990.001,994.001,958.001,958.001,900.66141,700
Jan 7, 20252,000.002,005.001,985.001,991.001,932.6995,600
Jan 6, 20252,025.002,025.001,993.001,994.001,935.60168,500
Dec 30, 20242,008.002,017.001,997.002,005.001,946.28170,300
Dec 27, 20241,971.001,983.001,965.001,982.001,923.95122,700
Dec 26, 20241,930.001,965.001,930.001,965.001,907.45139,100
Dec 25, 20241,919.001,930.001,916.001,930.001,873.48118,700
Dec 24, 20241,914.001,917.001,901.001,913.001,856.9785,100
Dec 23, 20241,903.001,909.001,892.001,904.001,848.24121,300
Dec 20, 20241,909.001,935.001,900.001,900.001,844.36133,600
Dec 19, 20241,885.001,908.001,882.001,908.001,852.1285,600
Dec 18, 20241,890.001,904.001,885.001,898.001,842.41112,900
Dec 17, 20241,911.001,912.001,892.001,894.001,838.53118,000
Dec 16, 20241,922.001,928.001,913.001,914.001,857.9578,600
Dec 13, 20241,918.001,929.001,907.001,918.001,861.83158,500
Dec 12, 20241,950.001,959.001,935.001,940.001,883.18166,100
Dec 11, 20241,935.001,939.001,913.001,927.001,870.56121,100
Dec 10, 20241,946.001,955.001,928.001,935.001,878.33115,200
Dec 9, 20241,949.001,952.001,932.001,941.001,884.15138,500
Dec 6, 20241,950.001,958.001,933.001,950.001,892.8996,200
Dec 5, 20241,935.001,946.001,933.001,943.001,886.10103,800
Dec 4, 20241,940.001,957.001,927.001,931.001,874.45188,600
Dec 3, 20241,909.001,931.001,905.001,925.001,868.62221,900
Dec 2, 20241,892.001,900.001,874.001,881.001,825.9194,500
Nov 29, 20241,909.001,909.001,875.001,890.001,834.6599,700
Nov 28, 20241,842.001,895.001,842.001,895.001,839.50135,200
Nov 27, 20241,871.001,880.001,845.001,860.001,805.53172,900
Nov 26, 20241,880.001,886.001,855.001,872.001,817.18165,300
Nov 25, 20241,869.001,895.001,865.001,882.001,826.88227,900
Nov 22, 20241,898.001,906.001,889.001,897.001,841.44160,800
Nov 21, 20241,898.001,912.001,895.001,896.001,840.47100,800
Nov 20, 20241,911.001,928.001,892.001,892.001,836.59118,900
Nov 19, 20241,910.001,921.001,899.001,911.001,855.03101,100
Nov 18, 20241,905.001,915.001,896.001,900.001,844.36135,100
Nov 15, 20241,907.001,933.001,907.001,914.001,857.95204,900
Nov 14, 20241,913.001,922.001,896.001,901.001,845.33217,100
Nov 13, 20241,921.001,941.001,911.001,916.001,859.89191,600
Nov 12, 20241,933.001,946.001,910.001,917.001,860.86269,300
Nov 11, 20241,927.001,963.001,927.001,930.001,873.48269,600
Nov 8, 20242,030.002,039.001,910.001,925.001,868.62312,000
Nov 7, 20241,995.002,035.001,993.002,026.001,966.67241,200
Nov 6, 20242,000.002,005.001,965.001,970.001,912.31177,800
Nov 5, 20241,980.001,990.001,970.001,990.001,931.72104,900
Nov 1, 20241,994.002,001.001,956.001,958.001,900.66205,600
Oct 31, 20242,014.002,021.001,997.002,014.001,955.02146,900
Oct 30, 20242,015.002,032.002,007.002,009.001,950.16410,400
Oct 29, 20241,992.002,009.001,984.002,006.001,947.25138,000
Oct 28, 20241,961.002,003.001,954.001,990.001,931.7290,700
Oct 25, 20241,969.001,975.001,950.001,961.001,903.57125,300
Oct 24, 20241,968.001,984.001,948.001,975.001,917.16164,700
Oct 23, 20241,995.002,013.001,978.001,990.001,931.72126,300
Oct 22, 20242,017.002,031.001,996.001,996.001,937.54186,500
Oct 21, 20242,040.002,040.002,013.002,014.001,955.02117,600
Oct 18, 20242,044.002,055.002,029.002,040.001,980.2681,900
Oct 17, 20242,060.002,062.002,042.002,044.001,984.1476,500
Oct 16, 20242,053.002,073.002,035.002,044.001,984.14134,400
Oct 15, 20242,044.002,074.002,036.002,064.002,003.55134,900
Oct 11, 20242,049.002,054.002,023.002,023.001,963.75102,600
Oct 10, 20242,048.002,053.002,021.002,046.001,986.08122,200
Oct 9, 20242,063.002,063.002,023.002,045.001,985.11156,300
Oct 8, 20242,076.002,090.002,039.002,043.001,983.17155,800
Oct 7, 20242,095.002,096.002,076.002,084.002,022.9793,400
Oct 4, 20242,078.002,095.002,069.002,072.002,011.32104,000
Oct 3, 20242,120.002,125.002,080.002,080.002,019.0899,700
Oct 2, 20242,085.002,109.002,081.002,088.002,026.85118,800
Oct 1, 20242,078.002,105.002,073.002,091.002,029.76132,900
Sep 30, 20242,056.002,097.002,051.002,079.002,018.11163,200
Sep 27, 2024 42.5 Dividend
Sep 27, 20242,115.002,167.002,115.002,125.002,062.77208,300
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20242,102.502,140.002,097.502,140.002,036.07254,000
Sep 25, 20242,090.002,100.002,062.502,090.001,988.50256,800
Sep 24, 20242,120.002,120.002,090.002,092.501,990.88158,800
Sep 20, 20242,140.002,145.002,080.002,092.501,990.88970,800
Sep 19, 20242,112.502,130.002,100.002,110.002,007.53145,800
Sep 18, 20242,097.502,105.002,075.002,087.501,986.12128,000
Sep 17, 20242,095.002,115.002,047.502,067.501,967.09137,400
Sep 13, 20242,075.002,110.002,075.002,085.001,983.74110,800
Sep 12, 20242,100.002,122.502,080.002,087.501,986.12125,000
Sep 11, 20242,090.002,102.502,032.502,042.501,943.31179,800
Sep 10, 20242,117.502,127.502,095.002,095.001,993.26106,600
Sep 9, 20242,030.002,105.002,030.002,087.501,986.12177,200
Sep 6, 20242,140.002,142.502,087.502,095.001,993.26131,600
Sep 5, 20242,102.502,157.502,087.502,122.502,019.42145,000
Sep 4, 20242,170.002,195.002,115.002,117.502,014.66322,200
Sep 3, 20242,225.002,237.502,215.002,225.002,116.94133,000
Sep 2, 20242,247.502,247.502,192.502,215.002,107.43114,200
Aug 30, 20242,187.502,222.502,177.502,220.002,112.19125,000
Aug 29, 20242,165.002,187.502,157.502,177.502,071.75151,600
Aug 28, 20242,182.502,192.502,155.002,180.002,074.13188,600
Aug 27, 20242,127.502,200.002,120.002,200.002,093.16244,000
Aug 26, 20242,127.502,127.502,092.502,115.002,012.29134,600
Aug 23, 20242,130.002,145.002,107.502,130.002,026.56164,000
Aug 22, 20242,142.502,142.502,122.502,135.002,031.31112,200
Aug 21, 20242,160.002,185.002,137.502,150.002,045.59195,600
Aug 20, 20242,215.002,220.002,170.002,177.502,071.75204,800
Aug 19, 20242,255.002,270.002,167.502,180.002,074.13332,200
Aug 16, 20242,270.002,270.002,205.002,225.002,116.94279,400
Aug 15, 20242,127.502,222.502,127.502,210.002,102.67295,600
Aug 14, 20242,100.002,145.002,067.502,092.501,990.88281,000
Aug 13, 20242,062.502,090.002,042.502,085.001,983.74192,000
Aug 9, 20242,017.502,047.501,982.502,037.501,938.55333,800
Aug 8, 20242,000.002,040.001,905.001,972.501,876.71838,000
Aug 7, 20242,030.002,212.502,022.502,135.002,031.31277,000
Aug 6, 20242,015.002,097.501,950.002,052.501,952.82478,400
Aug 5, 20241,940.002,020.001,800.001,805.001,717.34457,200
Aug 2, 20242,180.002,217.502,142.502,150.002,045.59307,000
Aug 1, 20242,382.502,382.502,305.002,307.502,195.44195,800
Jul 31, 20242,350.002,417.502,340.002,417.502,300.09112,000
Jul 30, 20242,400.002,400.002,360.002,360.002,245.39123,800
Jul 29, 20242,407.502,427.502,387.502,412.502,295.3483,400
Jul 26, 20242,410.002,415.002,365.002,377.502,262.04137,200
Jul 25, 20242,392.502,422.502,345.002,412.502,295.34246,200
Jul 24, 20242,497.502,497.502,427.502,427.502,309.61155,400
Jul 23, 20242,475.002,505.002,450.002,482.502,361.94137,200
Jul 22, 20242,450.002,452.502,425.002,445.002,326.26113,600
Jul 19, 20242,447.502,460.002,430.002,460.002,340.53116,200
Jul 18, 20242,457.502,482.502,447.502,447.502,328.6486,800
Jul 17, 20242,490.002,505.002,467.502,480.002,359.56101,800
Jul 16, 20242,465.002,500.002,462.502,475.002,354.80121,000
Jul 12, 20242,440.002,467.502,437.502,460.002,340.53106,200
Jul 11, 20242,445.002,462.502,430.002,447.502,328.64105,000
Jul 10, 20242,455.002,457.502,412.502,442.502,323.88124,600
Jul 9, 20242,442.502,472.502,430.002,442.502,323.8892,200
Jul 8, 20242,450.002,477.502,432.502,442.502,323.88100,000
Jul 5, 20242,505.002,510.002,452.502,455.002,335.77224,000
Jul 4, 20242,497.502,530.002,472.502,510.002,388.10312,200
Jul 3, 20242,437.502,500.002,427.502,485.002,364.32159,000
Jul 2, 20242,452.502,457.502,420.002,425.002,307.23147,200
Jul 1, 20242,427.502,452.502,410.002,440.002,321.50162,800
Jun 28, 20242,415.002,437.502,407.502,430.002,311.99137,800
Jun 27, 20242,380.002,417.502,365.002,415.002,297.72127,000
Jun 26, 20242,390.002,405.002,375.002,385.002,269.17123,200
Jun 25, 20242,380.002,390.002,362.502,382.502,266.79131,600
Jun 24, 20242,360.002,360.002,317.502,360.002,245.39158,600
Jun 21, 20242,355.002,382.502,335.002,347.502,233.49100,400
Jun 20, 20242,352.502,372.502,335.002,355.002,240.63161,600
Jun 19, 20242,445.002,445.002,357.502,370.002,254.90170,600
Jun 18, 20242,385.002,455.002,385.002,447.502,328.64355,200
Jun 17, 20242,367.502,375.002,320.002,352.502,238.25254,400
Jun 14, 20242,292.502,375.002,277.502,375.002,259.66248,200
Jun 13, 20242,360.002,370.002,267.502,267.502,157.38167,800
Jun 12, 20242,282.502,375.002,265.002,335.002,221.60291,800
Jun 11, 20242,257.502,310.002,250.002,262.502,152.62123,600
Jun 10, 20242,247.502,277.502,237.502,260.002,150.24117,800
Jun 7, 20242,225.002,285.002,220.002,270.002,159.76139,800
Jun 6, 20242,230.002,230.002,202.502,220.002,112.1946,600
Jun 5, 20242,260.002,262.502,210.002,215.002,107.43117,200
Jun 4, 20242,285.002,287.502,265.002,272.502,162.1465,600
Jun 3, 20242,292.502,295.002,262.502,275.002,164.52114,000
May 31, 20242,235.002,277.502,222.502,277.502,166.89120,800
May 30, 20242,187.502,225.002,180.002,205.002,097.92103,800

Related Tickers

600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
 
600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
-0.41%
 
600072.SS CSSC SCIENCE & TECHNOLOGY
12.23
+0.25%
 
603018.SS China Design Group Co., Ltd.
7.56
-0.66%
 
603698.SS Changzheng Engineering Technology Co.,Ltd
17.83
+0.45%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.75
+0.30%
 
600133.SS EAST LAKE HIGH TECH
9.37
+0.75%
 
300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
8.85
-1.99%
 
1721.T COMSYS Holdings Corporation
3,320.00
-0.45%
 
601886.SS Jangho Group Co., Ltd.
5.63
+0.54%