Mitake Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	61.20	61.30	61.10	61.20	61.20	-	20,450
Jul 8, 2026	60.10	61.40	60.10	61.20	61.20	3.21%	166,848
Jul 7, 2026	66.40	66.50	63.30	63.30	59.30	-4.09%	196,986
Jul 6, 2026	66.80	66.80	66.00	66.00	61.83	0.15%	61,393
Jul 3, 2026	66.00	66.00	65.30	65.90	61.73	-0.15%	28,293
Jul 2, 2026	66.10	66.10	65.00	66.00	61.83	-0.90%	26,341
Jul 1, 2026	65.70	66.60	65.00	66.60	62.39	1.37%	22,206
Jun 30, 2026	65.80	66.70	65.70	65.70	61.55	-0.45%	15,311
Jun 29, 2026	66.20	66.20	65.20	66.00	61.83	-0.15%	10,575
Jun 26, 2026	65.50	66.30	65.20	66.10	61.92	0.46%	43,361
Jun 25, 2026	66.50	66.60	65.80	65.80	61.64	0.15%	160,372
Jun 24, 2026	65.50	65.80	65.00	65.70	61.55	-0.15%	38,754
Jun 23, 2026	66.00	66.00	65.30	65.80	61.64	-1.05%	24,032
Jun 22, 2026	65.20	67.00	64.50	66.50	62.29	2.62%	81,555
Jun 18, 2026	63.80	64.90	63.50	64.80	60.70	1.57%	54,930
Jun 17, 2026	63.80	63.80	63.70	63.80	59.77	0.16%	4,579
Jun 16, 2026	64.90	64.90	63.70	63.70	59.67	-0.31%	14,105
Jun 15, 2026	63.40	64.40	63.40	63.90	59.86	0.95%	42,487
Jun 12, 2026	63.60	63.70	63.30	63.30	59.30	-0.16%	15,218
Jun 11, 2026	63.30	63.40	63.10	63.40	59.39	0.16%	10,695
Jun 10, 2026	63.50	63.70	63.30	63.30	59.30	-0.47%	11,466
Jun 9, 2026	63.00	63.60	63.00	63.60	59.58	1.92%	21,685
Jun 8, 2026	61.50	62.50	61.50	62.40	58.45	-1.11%	27,499
Jun 5, 2026	64.00	64.10	63.10	63.10	59.11	-1.10%	49,011
Jun 4, 2026	63.40	63.80	63.40	63.80	59.77	0.95%	8,100
Jun 3, 2026	63.20	63.50	63.20	63.20	59.20	0.32%	23,802
Jun 2, 2026	62.70	63.30	62.70	63.00	59.02	-0.47%	17,808
Jun 1, 2026	62.80	63.30	62.60	63.30	59.30	0.48%	47,318
May 29, 2026	63.00	63.60	63.00	63.00	59.02	-0.16%	27,050
May 28, 2026	63.10	63.60	63.00	63.10	59.11	-	19,002
May 27, 2026	63.60	63.60	63.10	63.10	59.11	-0.32%	17,360
May 26, 2026	63.10	63.50	63.00	63.30	59.30	0.32%	9,430
May 25, 2026	63.50	63.50	62.60	63.10	59.11	-0.63%	36,687
May 22, 2026	63.20	63.60	63.20	63.50	59.48	-0.31%	25,556
May 21, 2026	63.50	63.70	63.50	63.70	59.67	0.79%	8,606
May 20, 2026	63.10	63.50	63.10	63.20	59.20	-1.10%	6,177
May 19, 2026	63.10	63.90	63.10	63.90	59.86	1.43%	10,695
May 18, 2026	63.70	63.70	63.00	63.00	59.02	-1.25%	275,593
May 15, 2026	63.60	63.80	63.50	63.80	59.77	0.63%	24,543
May 14, 2026	63.40	63.50	63.30	63.40	59.39	0.16%	10,370
May 13, 2026	63.10	63.50	63.10	63.30	59.30	-0.16%	23,300
May 12, 2026	63.70	63.70	62.70	63.40	59.39	-1.09%	61,382
May 11, 2026	64.40	64.90	63.80	64.10	60.05	-0.16%	43,561
May 8, 2026	64.90	64.90	64.10	64.20	60.14	0.31%	16,024
May 7, 2026	64.00	64.40	63.90	64.00	59.95	0.47%	14,288
May 6, 2026	64.10	65.00	63.70	63.70	59.67	-0.62%	31,901
May 5, 2026	63.80	64.30	63.80	64.10	60.05	0.47%	18,179
May 4, 2026	63.80	64.20	63.80	63.80	59.77	-0.31%	32,166
Apr 30, 2026	63.50	64.00	63.40	64.00	59.95	0.63%	20,209
Apr 29, 2026	63.60	64.10	63.60	63.60	59.58	-	3,020