No.3
Disclosure
2026/09/14 16:00
2027年１月期第２四半期（中間期）決算短信〔日本基準〕(非連結)
3169 Misawa & Co.,Ltd.ミサワTSE Standard / Retail Trade
3 posts
Misawa & Co.,Ltd. (3169) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Misawa & Co.,Ltd. (3169) Stock Price History
Misawa & Co.,Ltd. closed at ¥697 on Oct 29, 2026, +1.2% over 1 month, +0.7% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥699Oct 9
1-Month Low¥689Sep 29
1-Week Change+0.3%vs Oct 22
1-Month Change+1.2%vs Sep 29
If you had invested ¥100,000 1 month ago, it would be worth ¥101,161 today (+1.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved +1.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥697 | +0 | +0.00% |
| Oct 28 (Wed) | ¥697 | +3 | +0.43% |
| Oct 27 (Tue) | ¥694 | +0 | +0.00% |
| Oct 26 (Mon) | ¥694 | +3 | +0.43% |
| Oct 23 (Fri) | ¥691 | −4 | −0.58% |
| Oct 22 (Thu) | ¥695 | +4 | +0.58% |
| Oct 21 (Wed) | ¥691 | −2 | −0.29% |
| Oct 19 (Mon) | ¥693 | −2 | −0.29% |
| Oct 16 (Fri) | ¥695 | +2 | +0.29% |
| Oct 15 (Thu) | ¥693 | −3 | −0.43% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥699Oct 9
3-Month Low¥648Jul 30
1-Month Change+1.2%vs Sep 29
3-Month Change+7.2%vs Jul 29
If you had invested ¥100,000 3 months ago, it would be worth ¥107,231 today (+7.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.1%, while this stock moved +7.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥697 | +0 | +0.00% |
| Oct 28 (Wed) | ¥697 | +3 | +0.43% |
| Oct 27 (Tue) | ¥694 | +0 | +0.00% |
| Oct 26 (Mon) | ¥694 | +3 | +0.43% |
| Oct 23 (Fri) | ¥691 | −4 | −0.58% |
| Oct 22 (Thu) | ¥695 | +4 | +0.58% |
| Oct 21 (Wed) | ¥691 | −2 | −0.29% |
| Oct 19 (Mon) | ¥693 | −2 | −0.29% |
| Oct 16 (Fri) | ¥695 | +2 | +0.29% |
| Oct 15 (Thu) | ¥693 | −3 | −0.43% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥699Oct 9
6-Month Low¥643Jul 21
3-Month Change+7.2%vs Jul 29
6-Month Change+6.9%vs Apr 27
If you had invested ¥100,000 6 months ago, it would be worth ¥107,396 today (+7.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +7.9%, while this stock moved +7.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥697 | +0.3% |
| Sep 2026 | ¥695 | +2.5% |
| Aug 2026 | ¥678 | +4.1% |
| Jul 2026 | ¥651 | −0.9% |
| Jun 2026 | ¥657 | −0.5% |
| May 2026 | ¥660 | +1.7% |
| Apr 2026 | ¥649 | +3.5% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥712Dec 1
52-Week Low¥626Mar 9
Year to Date+0.7%vs Dec 30
From 52-Week High−2.1%Dec 1
If you had invested ¥100,000 1 year ago, it would be worth ¥100,723 today (+0.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +24.6%, while this stock moved +0.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥697 | +0.3% |
| Sep 2026 | ¥695 | +2.5% |
| Aug 2026 | ¥678 | +4.1% |
| Jul 2026 | ¥651 | −0.9% |
| Jun 2026 | ¥657 | −0.5% |
| May 2026 | ¥660 | +1.7% |
| Apr 2026 | ¥649 | +3.5% |
| Mar 2026 | ¥627 | −0.3% |
| Feb 2026 | ¥629 | −0.6% |
| Jan 2026 | ¥633 | −8.5% |
| Dec 2025 | ¥692 | −2.4% |
| Nov 2025 | ¥709 | +2.5% |
| Oct 2025 | ¥692 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥728Dec 30, 2024
3-Year Low¥590Aug 5, 2024
Annualized Return+3.5%
Max Drawdown−17.5%
If you had invested ¥100,000 3 years ago, it would be worth ¥110,987 today (+11.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved +11.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥697 | +0.7% |
| 2025 | ¥692 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥728Dec 27, 2021
5-Year Low¥565Oct 3, 2022
Annualized Return+0.7%
Max Drawdown−22.4%
If you had invested ¥100,000 5 years ago, it would be worth ¥103,566 today (+3.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +3.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥697 | +0.7% |
| 2025 | ¥692 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,095Jan 2015
All-Time Low¥297Jan 2012
Total Change+134.9%vs Jan 2012
Annualized Return+5.9%
If you had invested ¥100,000 in Jan 2012, it would be worth ¥234,944 today (+134.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +534.2%, while this stock moved +134.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥697 | +0.7% |
| 2025 | ¥692 | −4.9% |
| 2024 | ¥728 | +7.7% |
| 2023 | ¥676 | +7.8% |
| 2022 | ¥627 | −13.9% |
| 2021 | ¥728 | +13.4% |
| 2020 | ¥642 | −17.8% |
| 2019 | ¥781 | +81.2% |
| 2018 | ¥431 | −15.3% |
| 2017 | ¥509 | +2.6% |
| 2016 | ¥496 | −25.0% |
| 2015 | ¥661 | −31.8% |
| 2014 | ¥969 | +99.1% |
| 2013 | ¥487 | +27.0% |
| 2012 | ¥383 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2012). Please check the latest prices before trading.
Misawa & Co.,Ltd. (3169) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/09/14 16:00
第２四半期業績予想と実績との差異に関するお知らせ
Delete
No.1
Disclosure
2026/09/14 16:00
自己株式取得に係る事項の決定に関するお知らせ
Delete
Write on the Misawa & Co.,Ltd. board
More Japanese stocks in English
- iFreeETF FANG+316A
- Tea Life Co.,Ltd.3172
- Cominix Co.,Ltd.3173
- Happiness and D Co.,Ltd.3174
- AP HOLDINGS CO.,LTD.3175
- Sanyo Trading Co.,Ltd.3176
- ARIGATOU SERVICES COMPANY,LIMITED3177
- CHIMNEY CO.,LTD.3178
- Syuppin Co.,Ltd.3179
- SMS Data Tech Corporation317A
- BEAUTY GARAGE Inc.3180
- KAITORI OKOKU CO.,LTD.3181