Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,810.00
-15.00 (-0.82%)
May 29, 2026, 3:30 PM JST
Mitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,827.00 | 1,848.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.82% | 84,900 |
| May 28, 2026 | 1,841.00 | 1,859.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.40% | 85,200 |
| May 27, 2026 | 1,937.00 | 1,937.00 | 1,889.00 | 1,891.00 | 1,851.00 | -1.36% | 217,900 |
| May 26, 2026 | 1,925.00 | 1,930.00 | 1,903.00 | 1,917.00 | 1,876.45 | -0.21% | 61,500 |
| May 25, 2026 | 1,960.00 | 1,979.00 | 1,920.00 | 1,921.00 | 1,880.37 | -1.39% | 52,200 |
| May 22, 2026 | 1,950.00 | 1,987.00 | 1,940.00 | 1,948.00 | 1,906.79 | 0.41% | 65,400 |
| May 21, 2026 | 1,977.00 | 1,991.00 | 1,940.00 | 1,940.00 | 1,898.96 | 2.27% | 55,600 |
| May 20, 2026 | 2,010.00 | 2,020.00 | 1,891.00 | 1,897.00 | 1,856.87 | -5.90% | 92,400 |
| May 19, 2026 | 2,090.00 | 2,090.00 | 2,013.00 | 2,016.00 | 1,973.36 | -1.18% | 59,800 |
| May 18, 2026 | 2,056.00 | 2,071.00 | 2,040.00 | 2,040.00 | 1,996.85 | 0.20% | 41,900 |
| May 15, 2026 | 2,031.00 | 2,082.00 | 2,019.00 | 2,036.00 | 1,992.93 | 0.54% | 55,500 |
| May 14, 2026 | 2,091.00 | 2,123.00 | 2,013.00 | 2,025.00 | 1,982.17 | -2.22% | 77,500 |
| May 13, 2026 | 2,119.00 | 2,119.00 | 2,037.00 | 2,071.00 | 2,027.19 | -2.27% | 81,600 |
| May 12, 2026 | 2,083.00 | 2,170.00 | 2,078.00 | 2,119.00 | 2,074.18 | 3.37% | 106,800 |
| May 11, 2026 | 2,055.00 | 2,072.00 | 2,030.00 | 2,050.00 | 2,006.64 | 0.94% | 81,500 |
| May 8, 2026 | 2,009.00 | 2,040.00 | 1,995.00 | 2,031.00 | 1,988.04 | 0.69% | 85,900 |
| May 7, 2026 | 1,951.00 | 2,051.00 | 1,950.00 | 2,017.00 | 1,974.33 | 7.80% | 221,600 |
| May 1, 2026 | 1,876.00 | 1,883.00 | 1,866.00 | 1,871.00 | 1,831.42 | -0.11% | 37,300 |
| Apr 30, 2026 | 1,913.00 | 1,913.00 | 1,870.00 | 1,873.00 | 1,833.38 | -2.09% | 60,100 |
| Apr 28, 2026 | 1,875.00 | 1,913.00 | 1,870.00 | 1,913.00 | 1,872.53 | 1.76% | 36,300 |
| Apr 27, 2026 | 1,894.00 | 1,906.00 | 1,863.00 | 1,880.00 | 1,840.23 | -0.74% | 82,700 |
| Apr 24, 2026 | 1,842.00 | 1,921.00 | 1,830.00 | 1,894.00 | 1,853.94 | 2.05% | 127,200 |
| Apr 23, 2026 | 1,885.00 | 1,897.00 | 1,843.00 | 1,856.00 | 1,816.74 | -1.12% | 51,500 |
| Apr 22, 2026 | 1,897.00 | 1,900.00 | 1,873.00 | 1,877.00 | 1,837.30 | -1.11% | 35,400 |
| Apr 21, 2026 | 1,890.00 | 1,905.00 | 1,879.00 | 1,898.00 | 1,857.85 | 0.85% | 26,800 |
| Apr 20, 2026 | 1,899.00 | 1,904.00 | 1,879.00 | 1,882.00 | 1,842.19 | -0.37% | 28,200 |
| Apr 17, 2026 | 1,886.00 | 1,889.00 | 1,861.00 | 1,889.00 | 1,849.04 | 0.16% | 38,900 |
| Apr 16, 2026 | 1,885.00 | 1,911.00 | 1,880.00 | 1,886.00 | 1,846.11 | 0.37% | 60,900 |
| Apr 15, 2026 | 1,878.00 | 1,883.00 | 1,849.00 | 1,879.00 | 1,839.25 | 1.18% | 59,600 |
| Apr 14, 2026 | 1,867.00 | 1,881.00 | 1,852.00 | 1,857.00 | 1,817.72 | - | 37,600 |
| Apr 13, 2026 | 1,872.00 | 1,889.00 | 1,853.00 | 1,857.00 | 1,817.72 | -1.43% | 63,800 |
| Apr 10, 2026 | 1,940.00 | 1,940.00 | 1,880.00 | 1,884.00 | 1,844.15 | -2.08% | 118,300 |
| Apr 9, 2026 | 1,979.00 | 1,979.00 | 1,923.00 | 1,924.00 | 1,883.30 | -2.53% | 60,000 |
| Apr 8, 2026 | 1,947.00 | 1,974.00 | 1,938.00 | 1,974.00 | 1,932.24 | 3.08% | 90,000 |
| Apr 7, 2026 | 1,921.00 | 1,931.00 | 1,895.00 | 1,915.00 | 1,874.49 | - | 130,200 |
| Apr 6, 2026 | 1,920.00 | 1,948.00 | 1,902.00 | 1,915.00 | 1,874.49 | -4.06% | 209,300 |
| Apr 3, 2026 | 2,015.00 | 2,038.00 | 1,987.00 | 1,996.00 | 1,953.78 | 0.50% | 158,700 |
| Apr 2, 2026 | 2,024.00 | 2,050.00 | 1,986.00 | 1,986.00 | 1,943.99 | -0.15% | 71,400 |
| Apr 1, 2026 | 1,993.00 | 1,993.00 | 1,938.00 | 1,989.00 | 1,946.93 | 5.07% | 43,500 |
| Mar 31, 2026 | 1,905.00 | 1,942.00 | 1,893.00 | 1,893.00 | 1,852.96 | -2.22% | 61,200 |
| Mar 30, 2026 | 1,919.00 | 1,944.00 | 1,888.00 | 1,936.00 | 1,895.05 | -3.63% | 66,200 |
| Mar 27, 2026 | 1,967.00 | 2,017.00 | 1,955.00 | 2,009.00 | 1,966.50 | -0.40% | 51,100 |
| Mar 26, 2026 | 2,023.00 | 2,023.00 | 1,985.00 | 2,017.00 | 1,974.33 | 0.55% | 62,500 |
| Mar 25, 2026 | 2,021.00 | 2,025.00 | 1,985.00 | 2,006.00 | 1,963.57 | 1.16% | 51,700 |
| Mar 24, 2026 | 1,960.00 | 2,010.00 | 1,950.00 | 1,983.00 | 1,941.05 | 3.28% | 77,700 |
| Mar 23, 2026 | 1,910.00 | 1,948.00 | 1,881.00 | 1,920.00 | 1,879.39 | -4.29% | 151,300 |
| Mar 19, 2026 | 2,060.00 | 2,060.00 | 2,005.00 | 2,006.00 | 1,963.57 | -4.66% | 41,100 |
| Mar 18, 2026 | 2,055.00 | 2,104.00 | 2,037.00 | 2,104.00 | 2,059.49 | 4.42% | 47,500 |
| Mar 17, 2026 | 2,051.00 | 2,051.00 | 1,997.00 | 2,015.00 | 1,972.38 | -0.15% | 28,600 |
| Mar 16, 2026 | 2,000.00 | 2,042.00 | 1,981.00 | 2,018.00 | 1,975.31 | -1.18% | 47,200 |