Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,556.00
+44.00 (2.91%)
Jul 31, 2026, 3:30 PM JST
Mitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,770.00 | 1,780.00 | 1,730.00 | 1,754.00 | 1,754.00 | -1.18% | 28,300 |
| Jun 9, 2026 | 1,766.00 | 1,794.00 | 1,761.00 | 1,775.00 | 1,775.00 | 1.37% | 18,800 |
| Jun 8, 2026 | 1,756.00 | 1,780.00 | 1,741.00 | 1,751.00 | 1,751.00 | -3.42% | 41,400 |
| Jun 5, 2026 | 1,806.00 | 1,830.00 | 1,796.00 | 1,813.00 | 1,813.00 | 0.78% | 21,100 |
| Jun 4, 2026 | 1,805.00 | 1,809.00 | 1,782.00 | 1,799.00 | 1,799.00 | -0.55% | 22,600 |
| Jun 3, 2026 | 1,776.00 | 1,826.00 | 1,774.00 | 1,809.00 | 1,809.00 | 1.46% | 42,100 |
| Jun 2, 2026 | 1,785.00 | 1,797.00 | 1,727.00 | 1,783.00 | 1,783.00 | -0.11% | 90,700 |
| Jun 1, 2026 | 1,810.00 | 1,810.00 | 1,758.00 | 1,785.00 | 1,785.00 | -1.38% | 91,200 |
| 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 |