Skip to main content
logo
Mitachi Co., Ltd. (TYO:3321)
Japan flag Japan · Delayed Price · Currency is JPY
2,179.00
-7.00 (-0.32%)
At close: Mar 6, 2026

Mitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,136.002,218.002,121.002,179.002,179.00-0.32%42,000
Mar 5, 20262,149.002,220.002,149.002,186.002,186.006.37%67,100
Mar 4, 20262,111.002,155.002,010.002,055.002,055.00-8.38%102,900
Mar 3, 20262,364.002,371.002,242.002,243.002,243.00-6.19%91,900
Mar 2, 20262,391.002,410.002,328.002,391.002,391.00-2.05%48,000
Feb 27, 20262,398.002,445.002,379.002,441.002,441.001.79%36,100
Feb 26, 20262,382.002,398.002,347.002,398.002,398.001.65%37,100
Feb 25, 20262,342.002,404.002,331.002,359.002,359.001.16%46,200
Feb 24, 20262,305.002,355.002,270.002,332.002,332.00-0.04%54,800
Feb 20, 20262,340.002,341.002,307.002,333.002,333.00-0.60%22,200
Feb 19, 20262,369.002,373.002,327.002,347.002,347.00-0.51%29,200
Feb 18, 20262,308.002,370.002,300.002,359.002,359.002.83%47,000
Feb 17, 20262,311.002,313.002,259.002,294.002,294.000.13%37,900
Feb 16, 20262,218.002,300.002,205.002,291.002,291.003.29%51,500
Feb 13, 20262,268.002,268.002,188.002,218.002,218.00-2.20%34,900
Feb 12, 20262,219.002,275.002,215.002,268.002,268.002.25%48,300
Feb 10, 20262,171.002,225.002,171.002,218.002,218.001.51%43,800
Feb 9, 20262,182.002,185.002,157.002,185.002,185.002.06%35,800
Feb 6, 20262,110.002,141.002,085.002,141.002,141.001.61%31,500
Feb 5, 20262,107.002,137.002,080.002,107.002,107.00-0.43%22,900
Feb 4, 20262,121.002,171.002,116.002,116.002,116.00-0.89%27,300
Feb 3, 20262,116.002,151.002,099.002,135.002,135.002.99%40,500
Feb 2, 20262,172.002,181.002,069.002,073.002,073.00-3.81%56,600
Jan 30, 20262,125.002,176.002,100.002,155.002,155.000.94%55,100
Jan 29, 20262,155.002,165.002,134.002,135.002,135.00-1.48%39,000
Jan 28, 20262,190.002,190.002,135.002,167.002,167.00-1.14%34,300
Jan 27, 20262,160.002,192.002,139.002,192.002,192.001.48%27,500
Jan 26, 20262,203.002,211.002,141.002,160.002,160.00-3.53%46,500
Jan 23, 20262,265.002,265.002,238.002,239.002,239.00-1.06%31,600
Jan 22, 20262,152.002,277.002,152.002,263.002,263.005.45%70,400
Jan 21, 20262,119.002,176.002,103.002,146.002,146.00-1.06%65,800
Jan 20, 20262,240.002,240.002,150.002,169.002,169.00-3.56%63,800
Jan 19, 20262,280.002,280.002,228.002,249.002,249.00-49,200
Jan 16, 20262,156.002,258.002,156.002,249.002,249.004.60%81,700
Jan 15, 20262,161.002,183.002,131.002,150.002,150.00-1.56%56,200
Jan 14, 20262,194.002,199.002,162.002,184.002,184.00-0.27%62,900
Jan 13, 20262,191.002,191.002,136.002,190.002,190.002.29%89,300
Jan 9, 20262,100.002,141.002,085.002,141.002,141.001.90%63,200
Jan 8, 20262,110.002,128.002,087.002,101.002,101.000.72%48,500
Jan 7, 20262,090.002,099.002,069.002,086.002,086.00-1.09%60,400
Jan 6, 20262,101.002,134.002,090.002,109.002,109.001.35%60,400
Jan 5, 20262,092.002,108.002,058.002,081.002,081.00-0.48%91,300
Dec 30, 20252,137.002,154.002,082.002,091.002,091.00-1.78%92,800
Dec 29, 20252,051.002,153.002,051.002,129.002,129.004.01%167,800
Dec 26, 20252,156.002,195.002,035.002,047.002,047.005.30%375,800
Dec 25, 20251,945.001,948.001,917.001,944.001,944.00-0.66%71,300
Dec 24, 20251,957.001,970.001,943.001,957.001,957.00-52,400
Dec 23, 20251,905.001,980.001,901.001,957.001,957.002.95%77,800
Dec 22, 20251,892.001,914.001,879.001,901.001,901.002.54%50,100
Dec 19, 20251,830.001,855.001,830.001,854.001,854.001.70%31,200