Stock listing
Tokyo:8131 Mitsuuroko Group Holdings Co., Ltd. (ミツウロコグループホールディングス) 株価
Follow Mitsuuroko Group Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:8131
¥2,501.00 JPY -65.00 (-2.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,485.00 – ¥2,586.00 JPYNov 4, 2026
- Volume
- 34,000 sharesNov 4, 2026
- Market cap
- ¥142.7B JPYAt the close on Nov 4, 2026 · price × 57.06M shares outstanding
- Traded on an average day
- ¥159.0M JPYMedian day 57,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8131 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,501.00 | -65.00 | -2.5% | ¥2,566.00 | ¥2,586.00 | ¥2,485.00 | 34,000 | |
| ¥2,566.00 | -15.00 | -0.6% | ¥2,580.00 | ¥2,595.00 | ¥2,545.00 | 35,900 | |
| ¥2,581.00 | -12.00 | -0.5% | ¥2,589.00 | ¥2,629.00 | ¥2,551.00 | 65,200 | |
| ¥2,593.00 | +64.00 | +2.5% | ¥2,579.00 | ¥2,626.00 | ¥2,541.00 | 341,500 | |
| ¥2,529.00 | -51.00 | -2.0% | ¥2,619.00 | ¥2,619.00 | ¥2,520.00 | 59,600 | |
| ¥2,580.00 | -54.00 | -2.1% | ¥2,634.00 | ¥2,696.00 | ¥2,576.00 | 72,300 | |
| ¥2,634.00 | +108.00 | +4.3% | ¥2,543.00 | ¥2,659.00 | ¥2,530.00 | 70,800 | |
| ¥2,526.00 | +36.00 | +1.4% | ¥2,540.00 | ¥2,605.00 | ¥2,486.00 | 56,600 | |
| ¥2,490.00 | +53.00 | +2.2% | ¥2,433.00 | ¥2,503.00 | ¥2,431.00 | 62,800 | |
| ¥2,437.00 | +30.00 | +1.2% | ¥2,440.00 | ¥2,492.00 | ¥2,382.00 | 68,000 | |
| ¥2,407.00 | -35.00 | -1.4% | ¥2,447.00 | ¥2,500.00 | ¥2,400.00 | 49,200 | |
| ¥2,442.00 | +24.00 | +1.0% | ¥2,460.00 | ¥2,467.00 | ¥2,366.00 | 61,500 | |
| ¥2,418.00 | +9.00 | +0.4% | ¥2,390.00 | ¥2,449.00 | ¥2,390.00 | 62,300 | |
| ¥2,409.00 | +21.00 | +0.9% | ¥2,388.00 | ¥2,436.00 | ¥2,384.00 | 95,200 | |
| ¥2,388.00 | -38.00 | -1.6% | ¥2,448.00 | ¥2,470.00 | ¥2,370.00 | 58,600 | |
| ¥2,426.00 | +78.00 | +3.3% | ¥2,398.00 | ¥2,459.00 | ¥2,351.00 | 84,800 | |
| ¥2,348.00 | +37.00 | +1.6% | ¥2,331.00 | ¥2,383.00 | ¥2,319.00 | 68,500 | |
| ¥2,311.00 | -108.00 | -4.5% | ¥2,413.00 | ¥2,433.00 | ¥2,300.00 | 94,100 | |
| ¥2,419.00 | +17.00 | +0.7% | ¥2,383.00 | ¥2,441.00 | ¥2,383.00 | 36,400 | |
| ¥2,402.00 | +13.00 | +0.5% | ¥2,387.00 | ¥2,411.00 | ¥2,357.00 | 50,900 | |
| ¥2,389.00 | -65.00 | -2.6% | ¥2,456.00 | ¥2,456.00 | ¥2,369.00 | 59,600 | |
| ¥2,454.00 | -2.00 | -0.1% | ¥2,464.00 | ¥2,490.00 | ¥2,440.00 | 50,600 | |
| ¥2,456.00 | -3.00 | -0.1% | ¥2,433.00 | ¥2,484.00 | ¥2,380.00 | 56,300 | |
| ¥2,459.00 | -5.00 | -0.2% | ¥2,438.00 | ¥2,486.00 | ¥2,436.00 | 48,100 | |
| ¥2,464.00 | -37.00 | -1.5% | ¥2,490.00 | ¥2,494.00 | ¥2,421.00 | 54,800 | |
| ¥2,501.00 | -13.00 | -0.5% | ¥2,515.00 | ¥2,556.00 | ¥2,500.00 | 72,700 | |
| ¥2,514.00 | +40.00 | +1.6% | ¥2,508.00 | ¥2,545.00 | ¥2,459.00 | 66,400 | |
| ¥2,474.00 | +2.00 | +0.1% | ¥2,454.00 | ¥2,498.00 | ¥2,405.00 | 100,400 | |
| ¥2,472.00 | -116.00 | -4.5% | ¥2,588.00 | ¥2,624.00 | ¥2,472.00 | 165,500 | |
| ¥2,588.00 | -57.00 | -2.2% | ¥2,653.00 | ¥2,677.00 | ¥2,570.00 | 38,000 | |
| ¥2,645.00 | +66.00 | +2.6% | ¥2,609.00 | ¥2,720.00 | ¥2,606.00 | 62,500 | |
| ¥2,579.00 | -10.00 | -0.4% | ¥2,602.00 | ¥2,608.00 | ¥2,561.00 | 34,400 | |
| ¥2,589.00 | +82.00 | +3.3% | ¥2,537.00 | ¥2,616.00 | ¥2,508.00 | 48,900 | |
| ¥2,507.00 | +86.00 | +3.6% | ¥2,388.00 | ¥2,508.00 | ¥2,385.00 | 70,500 | |
| ¥2,421.00 | -13.00 | -0.5% | ¥2,384.00 | ¥2,469.00 | ¥2,384.00 | 47,600 | |
| ¥2,434.00 | +11.00 | +0.5% | ¥2,437.00 | ¥2,472.00 | ¥2,413.00 | 38,200 | |
| ¥2,423.00 | -32.00 | -1.3% | ¥2,438.00 | ¥2,456.00 | ¥2,416.00 | 33,500 | |
| ¥2,455.00 | +35.00 | +1.4% | ¥2,408.00 | ¥2,478.00 | ¥2,408.00 | 37,600 | |
| ¥2,420.00 | -4.00 | -0.2% | ¥2,414.00 | ¥2,444.00 | ¥2,392.00 | 40,300 | |
| ¥2,424.00 | +24.00 | +1.0% | ¥2,410.00 | ¥2,459.00 | ¥2,369.00 | 49,000 | |
| ¥2,400.00 | -25.00 | -1.0% | ¥2,425.00 | ¥2,431.00 | ¥2,376.00 | 71,000 | |
| ¥2,425.00 | +71.00 | +3.0% | ¥2,329.00 | ¥2,469.00 | ¥2,329.00 | 129,800 | |
| ¥2,354.00 | +90.00 | +4.0% | ¥2,226.00 | ¥2,354.00 | ¥2,226.00 | 192,400 | |
| ¥2,264.00 | +35.00 | +1.6% | ¥2,248.00 | ¥2,288.00 | ¥2,228.00 | 82,000 | |
| ¥2,229.00 | -31.00 | -1.4% | ¥2,238.00 | ¥2,285.00 | ¥2,209.00 | 70,900 | |
| ¥2,260.00 | +36.00 | +1.6% | ¥2,224.00 | ¥2,263.00 | ¥2,224.00 | 27,600 | |
| ¥2,224.00 | +22.00 | +1.0% | ¥2,237.00 | ¥2,240.00 | ¥2,204.00 | 40,500 | |
| ¥2,202.00 | +14.00 | +0.6% | ¥2,184.00 | ¥2,228.00 | ¥2,169.00 | 37,500 | |
| ¥2,188.00 | +31.00 | +1.4% | ¥2,148.00 | ¥2,203.00 | ¥2,148.00 | 52,200 | |
| ¥2,157.00 | +3.00 | +0.1% | ¥2,132.00 | ¥2,180.00 | ¥2,123.00 | 56,500 | |
| ¥2,154.00 | +18.00 | +0.8% | ¥2,136.00 | ¥2,158.00 | ¥2,117.00 | 54,100 | |
| ¥2,136.00 | +69.00 | +3.3% | ¥2,073.00 | ¥2,138.00 | ¥2,069.00 | 60,200 | |
| ¥2,067.00 | 0.00 | 0.0% | ¥2,057.00 | ¥2,105.00 | ¥2,055.00 | 57,000 | |
| ¥2,067.00 | -34.00 | -1.6% | ¥2,080.00 | ¥2,098.00 | ¥2,035.00 | 57,500 | |
| ¥2,101.00 | +21.00 | +1.0% | ¥2,080.00 | ¥2,114.00 | ¥2,066.00 | 45,800 | |
| ¥2,080.00 | +13.00 | +0.6% | ¥2,068.00 | ¥2,102.00 | ¥2,067.00 | 41,400 | |
| ¥2,067.00 | -39.00 | -1.9% | ¥2,206.00 | ¥2,206.00 | ¥2,013.00 | 106,100 | |
| ¥2,106.00 | +43.00 | +2.1% | ¥2,076.00 | ¥2,141.00 | ¥2,076.00 | 59,000 | |
| ¥2,063.00 | +9.00 | +0.4% | ¥2,051.00 | ¥2,075.00 | ¥2,032.00 | 31,300 | |
| ¥2,054.00 | -9.00 | -0.4% | ¥2,063.00 | ¥2,092.00 | ¥2,054.00 | 28,100 | |
| ¥2,063.00 | -89.00 | -4.1% | ¥2,130.00 | ¥2,131.00 | ¥2,063.00 | 45,100 |
- Ticker
- Tokyo:8131
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 31, 2026
[Delayed]Consolidated Financial Results for the Three Months Ended June 30, 2026
Latest news
[Delayed]Consolidated Financial Results for the Three Months Ended June 30, 2026
Aug 31, 2026
Closed ¥2,425.00 (+3.0%) on Sep 1, 2026
Mitsuuroko Group Holdings Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Aug 31, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about Mitsuuroko Group Holdings Co., Ltd.