Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 2,239.00
-24.00 (-1.06%)
At close: Jan 23, 2026
Mitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,265.00 | 2,265.00 | 2,238.00 | 2,239.00 | 2,239.00 | -1.06% | 31,600 |
| Jan 22, 2026 | 2,152.00 | 2,277.00 | 2,152.00 | 2,263.00 | 2,263.00 | 5.45% | 70,400 |
| Jan 21, 2026 | 2,119.00 | 2,176.00 | 2,103.00 | 2,146.00 | 2,146.00 | -1.06% | 65,800 |
| Jan 20, 2026 | 2,240.00 | 2,240.00 | 2,150.00 | 2,169.00 | 2,169.00 | -3.56% | 63,800 |
| Jan 19, 2026 | 2,280.00 | 2,280.00 | 2,228.00 | 2,249.00 | 2,249.00 | - | 49,200 |
| Jan 16, 2026 | 2,156.00 | 2,258.00 | 2,156.00 | 2,249.00 | 2,249.00 | 4.60% | 81,700 |
| Jan 15, 2026 | 2,161.00 | 2,183.00 | 2,131.00 | 2,150.00 | 2,150.00 | -1.56% | 56,200 |
| Jan 14, 2026 | 2,194.00 | 2,199.00 | 2,162.00 | 2,184.00 | 2,184.00 | -0.27% | 62,900 |
| Jan 13, 2026 | 2,191.00 | 2,191.00 | 2,136.00 | 2,190.00 | 2,190.00 | 2.29% | 89,300 |
| Jan 9, 2026 | 2,100.00 | 2,141.00 | 2,085.00 | 2,141.00 | 2,141.00 | 1.90% | 63,200 |
| Jan 8, 2026 | 2,110.00 | 2,128.00 | 2,087.00 | 2,101.00 | 2,101.00 | 0.72% | 48,500 |
| Jan 7, 2026 | 2,090.00 | 2,099.00 | 2,069.00 | 2,086.00 | 2,086.00 | -1.09% | 60,400 |
| Jan 6, 2026 | 2,101.00 | 2,134.00 | 2,090.00 | 2,109.00 | 2,109.00 | 1.35% | 60,400 |
| Jan 5, 2026 | 2,092.00 | 2,108.00 | 2,058.00 | 2,081.00 | 2,081.00 | -0.48% | 91,300 |
| Dec 30, 2025 | 2,137.00 | 2,154.00 | 2,082.00 | 2,091.00 | 2,091.00 | -1.78% | 92,800 |
| Dec 29, 2025 | 2,051.00 | 2,153.00 | 2,051.00 | 2,129.00 | 2,129.00 | 4.01% | 167,800 |
| Dec 26, 2025 | 2,156.00 | 2,195.00 | 2,035.00 | 2,047.00 | 2,047.00 | 5.30% | 375,800 |
| Dec 25, 2025 | 1,945.00 | 1,948.00 | 1,917.00 | 1,944.00 | 1,944.00 | -0.66% | 71,300 |
| Dec 24, 2025 | 1,957.00 | 1,970.00 | 1,943.00 | 1,957.00 | 1,957.00 | - | 52,400 |
| Dec 23, 2025 | 1,905.00 | 1,980.00 | 1,901.00 | 1,957.00 | 1,957.00 | 2.95% | 77,800 |
| Dec 22, 2025 | 1,892.00 | 1,914.00 | 1,879.00 | 1,901.00 | 1,901.00 | 2.54% | 50,100 |
| Dec 19, 2025 | 1,830.00 | 1,855.00 | 1,830.00 | 1,854.00 | 1,854.00 | 1.70% | 31,200 |
| Dec 18, 2025 | 1,847.00 | 1,859.00 | 1,821.00 | 1,823.00 | 1,823.00 | -2.41% | 41,900 |
| Dec 17, 2025 | 1,847.00 | 1,869.00 | 1,824.00 | 1,868.00 | 1,868.00 | 1.52% | 34,700 |
| Dec 16, 2025 | 1,841.00 | 1,850.00 | 1,807.00 | 1,840.00 | 1,840.00 | - | 59,200 |
| Dec 15, 2025 | 1,826.00 | 1,853.00 | 1,806.00 | 1,840.00 | 1,840.00 | -0.70% | 40,700 |
| Dec 12, 2025 | 1,859.00 | 1,874.00 | 1,840.00 | 1,853.00 | 1,853.00 | -0.27% | 37,100 |
| Dec 11, 2025 | 1,890.00 | 1,890.00 | 1,841.00 | 1,858.00 | 1,858.00 | -1.69% | 39,900 |
| Dec 10, 2025 | 1,919.00 | 1,925.00 | 1,872.00 | 1,890.00 | 1,890.00 | 0.27% | 39,000 |
| Dec 9, 2025 | 1,847.00 | 1,911.00 | 1,838.00 | 1,885.00 | 1,885.00 | 1.95% | 62,900 |
| Dec 8, 2025 | 1,873.00 | 1,900.00 | 1,838.00 | 1,849.00 | 1,849.00 | -1.60% | 65,600 |
| Dec 5, 2025 | 1,883.00 | 1,889.00 | 1,855.00 | 1,879.00 | 1,879.00 | -0.11% | 63,100 |
| Dec 4, 2025 | 1,825.00 | 1,899.00 | 1,823.00 | 1,881.00 | 1,881.00 | 2.96% | 75,300 |
| Dec 3, 2025 | 1,820.00 | 1,832.00 | 1,798.00 | 1,827.00 | 1,827.00 | 1.39% | 62,800 |
| Dec 2, 2025 | 1,761.00 | 1,809.00 | 1,759.00 | 1,802.00 | 1,802.00 | 1.81% | 59,600 |
| Dec 1, 2025 | 1,771.00 | 1,772.00 | 1,736.00 | 1,770.00 | 1,770.00 | -0.56% | 56,900 |
| Nov 28, 2025 | 1,716.00 | 1,788.00 | 1,715.00 | 1,780.00 | 1,780.00 | 3.73% | 98,200 |
| Nov 27, 2025 | 1,680.00 | 1,728.00 | 1,666.00 | 1,716.00 | 1,716.00 | 1.06% | 146,800 |
| Nov 26, 2025 | 1,681.00 | 1,713.00 | 1,675.00 | 1,698.00 | 1,658.00 | 1.07% | 284,200 |
| Nov 25, 2025 | 1,718.00 | 1,733.00 | 1,675.00 | 1,680.00 | 1,640.42 | 0.12% | 233,600 |
| Nov 21, 2025 | 1,646.00 | 1,678.00 | 1,643.00 | 1,678.00 | 1,638.47 | -0.12% | 41,700 |
| Nov 20, 2025 | 1,678.00 | 1,684.00 | 1,661.00 | 1,680.00 | 1,640.42 | 2.25% | 40,400 |
| Nov 19, 2025 | 1,681.00 | 1,689.00 | 1,640.00 | 1,643.00 | 1,604.30 | -2.72% | 46,200 |
| Nov 18, 2025 | 1,711.00 | 1,718.00 | 1,680.00 | 1,689.00 | 1,649.21 | -1.63% | 37,100 |
| Nov 17, 2025 | 1,688.00 | 1,717.00 | 1,688.00 | 1,717.00 | 1,676.55 | 1.72% | 34,800 |
| Nov 14, 2025 | 1,671.00 | 1,692.00 | 1,671.00 | 1,688.00 | 1,648.24 | - | 27,100 |
| Nov 13, 2025 | 1,703.00 | 1,712.00 | 1,687.00 | 1,688.00 | 1,648.24 | -0.59% | 18,700 |
| Nov 12, 2025 | 1,663.00 | 1,698.00 | 1,663.00 | 1,698.00 | 1,658.00 | 1.62% | 27,600 |
| Nov 11, 2025 | 1,715.00 | 1,715.00 | 1,670.00 | 1,671.00 | 1,631.64 | -1.94% | 23,100 |
| Nov 10, 2025 | 1,684.00 | 1,710.00 | 1,674.00 | 1,704.00 | 1,663.86 | 2.10% | 21,800 |