Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,654.00
-16.00 (-0.96%)
Aug 21, 2026, 3:30 PM JST
Mitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,663.00 | 1,671.00 | 1,645.00 | 1,654.00 | 1,654.00 | -0.96% | 22,800 |
| Aug 20, 2026 | 1,651.00 | 1,685.00 | 1,651.00 | 1,670.00 | 1,670.00 | 1.40% | 15,100 |
| Aug 19, 2026 | 1,677.00 | 1,677.00 | 1,640.00 | 1,647.00 | 1,647.00 | -2.54% | 48,200 |
| Aug 18, 2026 | 1,711.00 | 1,728.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.46% | 16,500 |
| Aug 17, 2026 | 1,720.00 | 1,739.00 | 1,706.00 | 1,715.00 | 1,715.00 | 0.53% | 28,600 |
| Aug 14, 2026 | 1,677.00 | 1,725.00 | 1,677.00 | 1,706.00 | 1,706.00 | 2.03% | 39,600 |
| Aug 13, 2026 | 1,655.00 | 1,687.00 | 1,655.00 | 1,672.00 | 1,672.00 | 1.15% | 27,800 |
| Aug 12, 2026 | 1,633.00 | 1,657.00 | 1,633.00 | 1,653.00 | 1,653.00 | 1.22% | 22,500 |
| Aug 10, 2026 | 1,620.00 | 1,652.00 | 1,618.00 | 1,633.00 | 1,633.00 | 0.93% | 31,800 |
| Aug 7, 2026 | 1,657.00 | 1,664.00 | 1,618.00 | 1,618.00 | 1,618.00 | -2.12% | 46,800 |
| Aug 6, 2026 | 1,673.00 | 1,684.00 | 1,648.00 | 1,653.00 | 1,653.00 | -0.72% | 32,900 |
| Aug 5, 2026 | 1,622.00 | 1,672.00 | 1,620.00 | 1,665.00 | 1,665.00 | 3.80% | 70,900 |
| Aug 4, 2026 | 1,595.00 | 1,625.00 | 1,591.00 | 1,604.00 | 1,604.00 | 1.01% | 47,600 |
| Aug 3, 2026 | 1,550.00 | 1,598.00 | 1,530.00 | 1,588.00 | 1,588.00 | 2.06% | 51,200 |
| Jul 31, 2026 | 1,539.00 | 1,580.00 | 1,534.00 | 1,556.00 | 1,556.00 | 2.91% | 78,200 |
| Jul 30, 2026 | 1,527.00 | 1,531.00 | 1,505.00 | 1,512.00 | 1,512.00 | -0.98% | 65,100 |
| Jul 29, 2026 | 1,530.00 | 1,544.00 | 1,509.00 | 1,527.00 | 1,527.00 | -0.20% | 82,100 |
| Jul 28, 2026 | 1,542.00 | 1,550.00 | 1,526.00 | 1,530.00 | 1,530.00 | -1.35% | 46,800 |
| Jul 27, 2026 | 1,523.00 | 1,557.00 | 1,518.00 | 1,551.00 | 1,551.00 | 1.17% | 73,000 |
| Jul 24, 2026 | 1,541.00 | 1,541.00 | 1,525.00 | 1,533.00 | 1,533.00 | -0.78% | 38,700 |
| Jul 23, 2026 | 1,545.00 | 1,561.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.06% | 33,200 |
| Jul 22, 2026 | 1,557.00 | 1,599.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.28% | 79,900 |
| Jul 21, 2026 | 1,538.00 | 1,573.00 | 1,526.00 | 1,566.00 | 1,566.00 | 2.62% | 49,400 |
| Jul 17, 2026 | 1,561.00 | 1,561.00 | 1,515.00 | 1,526.00 | 1,526.00 | -2.49% | 82,200 |
| Jul 16, 2026 | 1,560.00 | 1,594.00 | 1,560.00 | 1,565.00 | 1,565.00 | -1.20% | 59,800 |
| Jul 15, 2026 | 1,570.00 | 1,585.00 | 1,562.00 | 1,584.00 | 1,584.00 | 1.60% | 44,600 |
| Jul 14, 2026 | 1,565.00 | 1,575.00 | 1,542.00 | 1,559.00 | 1,559.00 | -0.13% | 72,000 |
| Jul 13, 2026 | 1,581.00 | 1,602.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.95% | 60,500 |
| Jul 10, 2026 | 1,560.00 | 1,586.00 | 1,552.00 | 1,576.00 | 1,576.00 | 1.68% | 77,200 |
| Jul 9, 2026 | 1,566.00 | 1,566.00 | 1,522.00 | 1,550.00 | 1,550.00 | -1.08% | 137,700 |
| Jul 8, 2026 | 1,571.00 | 1,580.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.82% | 179,900 |
| Jul 7, 2026 | 1,580.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | -15.05% | 502,300 |
| Jul 6, 2026 | 1,914.00 | 1,934.00 | 1,848.00 | 1,860.00 | 1,860.00 | 1.97% | 228,500 |
| Jul 3, 2026 | 1,799.00 | 1,836.00 | 1,765.00 | 1,824.00 | 1,824.00 | 2.07% | 75,100 |
| Jul 2, 2026 | 1,777.00 | 1,805.00 | 1,771.00 | 1,787.00 | 1,787.00 | 0.34% | 49,100 |
| Jul 1, 2026 | 1,760.00 | 1,795.00 | 1,755.00 | 1,781.00 | 1,781.00 | 1.54% | 48,600 |
| Jun 30, 2026 | 1,747.00 | 1,756.00 | 1,726.00 | 1,754.00 | 1,754.00 | 1.50% | 37,800 |
| Jun 29, 2026 | 1,747.00 | 1,769.00 | 1,707.00 | 1,728.00 | 1,728.00 | -0.52% | 50,600 |
| Jun 26, 2026 | 1,750.00 | 1,768.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.74% | 40,900 |
| Jun 25, 2026 | 1,788.00 | 1,793.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.85% | 39,000 |
| Jun 24, 2026 | 1,785.00 | 1,818.00 | 1,747.00 | 1,765.00 | 1,765.00 | -1.12% | 43,800 |
| Jun 23, 2026 | 1,881.00 | 1,889.00 | 1,780.00 | 1,785.00 | 1,785.00 | -5.10% | 57,600 |
| Jun 22, 2026 | 1,850.00 | 1,890.00 | 1,831.00 | 1,881.00 | 1,881.00 | 2.51% | 49,200 |
| Jun 19, 2026 | 1,859.00 | 1,874.00 | 1,809.00 | 1,835.00 | 1,835.00 | -0.76% | 46,100 |
| Jun 18, 2026 | 1,757.00 | 1,856.00 | 1,757.00 | 1,849.00 | 1,849.00 | 5.30% | 56,700 |
| Jun 17, 2026 | 1,745.00 | 1,763.00 | 1,727.00 | 1,756.00 | 1,756.00 | 1.68% | 34,800 |
| Jun 16, 2026 | 1,750.00 | 1,756.00 | 1,717.00 | 1,727.00 | 1,727.00 | -1.65% | 23,800 |
| Jun 15, 2026 | 1,740.00 | 1,761.00 | 1,730.00 | 1,756.00 | 1,756.00 | 2.21% | 35,200 |
| Jun 12, 2026 | 1,738.00 | 1,749.00 | 1,708.00 | 1,718.00 | 1,718.00 | 1.18% | 24,100 |
| Jun 11, 2026 | 1,724.00 | 1,727.00 | 1,683.00 | 1,698.00 | 1,698.00 | -3.19% | 37,800 |