Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 2,218.00
-50.00 (-2.20%)
Feb 13, 2026, 3:30 PM JST
Mitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,268.00 | 2,268.00 | 2,188.00 | 2,206.00 | - | -2.73% | 29,000 |
| Feb 12, 2026 | 2,219.00 | 2,275.00 | 2,215.00 | 2,268.00 | 2,268.00 | 2.25% | 48,300 |
| Feb 10, 2026 | 2,171.00 | 2,225.00 | 2,171.00 | 2,218.00 | 2,218.00 | 1.51% | 43,800 |
| Feb 9, 2026 | 2,182.00 | 2,185.00 | 2,157.00 | 2,185.00 | 2,185.00 | 2.06% | 35,800 |
| Feb 6, 2026 | 2,110.00 | 2,141.00 | 2,085.00 | 2,141.00 | 2,141.00 | 1.61% | 31,500 |
| Feb 5, 2026 | 2,107.00 | 2,137.00 | 2,080.00 | 2,107.00 | 2,107.00 | -0.43% | 22,900 |
| Feb 4, 2026 | 2,121.00 | 2,171.00 | 2,116.00 | 2,116.00 | 2,116.00 | -0.89% | 27,300 |
| Feb 3, 2026 | 2,116.00 | 2,151.00 | 2,099.00 | 2,135.00 | 2,135.00 | 2.99% | 40,500 |
| Feb 2, 2026 | 2,172.00 | 2,181.00 | 2,069.00 | 2,073.00 | 2,073.00 | -3.81% | 56,600 |
| Jan 30, 2026 | 2,125.00 | 2,176.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.94% | 55,100 |
| Jan 29, 2026 | 2,155.00 | 2,165.00 | 2,134.00 | 2,135.00 | 2,135.00 | -1.48% | 39,000 |
| Jan 28, 2026 | 2,190.00 | 2,190.00 | 2,135.00 | 2,167.00 | 2,167.00 | -1.14% | 34,300 |
| Jan 27, 2026 | 2,160.00 | 2,192.00 | 2,139.00 | 2,192.00 | 2,192.00 | 1.48% | 27,500 |
| Jan 26, 2026 | 2,203.00 | 2,211.00 | 2,141.00 | 2,160.00 | 2,160.00 | -3.53% | 46,500 |
| 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 |