Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,919.00
+5.00 (0.26%)
Oct 1, 2026, 3:30 PM JST
Mitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,915.00 | 1,949.00 | 1,895.00 | 1,919.00 | 1,919.00 | 0.26% | 60,200 |
| Sep 30, 2026 | 1,892.00 | 1,915.00 | 1,892.00 | 1,914.00 | 1,914.00 | 1.32% | 44,000 |
| Sep 29, 2026 | 1,876.00 | 1,935.00 | 1,873.00 | 1,889.00 | 1,889.00 | 0.53% | 60,600 |
| Sep 28, 2026 | 1,879.00 | 1,900.00 | 1,857.00 | 1,879.00 | 1,879.00 | 1.29% | 66,600 |
| Sep 25, 2026 | 1,816.00 | 1,855.00 | 1,815.00 | 1,855.00 | 1,855.00 | 2.54% | 44,500 |
| Sep 24, 2026 | 1,827.00 | 1,830.00 | 1,805.00 | 1,809.00 | 1,809.00 | -0.82% | 50,400 |
| Sep 18, 2026 | 1,812.00 | 1,840.00 | 1,765.00 | 1,824.00 | 1,824.00 | 0.77% | 97,100 |
| Sep 17, 2026 | 1,792.00 | 1,843.00 | 1,750.00 | 1,810.00 | 1,810.00 | 7.48% | 333,900 |
| Sep 16, 2026 | 1,663.00 | 1,687.00 | 1,663.00 | 1,684.00 | 1,684.00 | 0.84% | 26,100 |
| Sep 15, 2026 | 1,674.00 | 1,688.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.24% | 11,500 |
| Sep 14, 2026 | 1,627.00 | 1,674.00 | 1,627.00 | 1,674.00 | 1,674.00 | 1.70% | 17,600 |
| Sep 11, 2026 | 1,630.00 | 1,662.00 | 1,625.00 | 1,646.00 | 1,646.00 | -0.78% | 17,400 |
| Sep 10, 2026 | 1,648.00 | 1,664.00 | 1,633.00 | 1,659.00 | 1,659.00 | 1.04% | 27,800 |
| Sep 9, 2026 | 1,656.00 | 1,666.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.97% | 15,200 |
| Sep 8, 2026 | 1,686.00 | 1,690.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.66% | 24,300 |
| Sep 7, 2026 | 1,700.00 | 1,712.00 | 1,681.00 | 1,686.00 | 1,686.00 | -0.18% | 15,200 |
| Sep 4, 2026 | 1,652.00 | 1,691.00 | 1,648.00 | 1,689.00 | 1,689.00 | 2.24% | 36,000 |
| Sep 3, 2026 | 1,679.00 | 1,680.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.72% | 19,000 |
| Sep 2, 2026 | 1,711.00 | 1,711.00 | 1,664.00 | 1,664.00 | 1,664.00 | -2.75% | 19,000 |
| Sep 1, 2026 | 1,727.00 | 1,727.00 | 1,708.00 | 1,711.00 | 1,711.00 | -0.93% | 19,600 |
| Aug 31, 2026 | 1,688.00 | 1,733.00 | 1,675.00 | 1,727.00 | 1,727.00 | 2.25% | 41,500 |
| Aug 28, 2026 | 1,692.00 | 1,705.00 | 1,684.00 | 1,689.00 | 1,689.00 | 0.42% | 11,400 |
| Aug 27, 2026 | 1,690.00 | 1,702.00 | 1,677.00 | 1,682.00 | 1,682.00 | -0.12% | 21,900 |
| Aug 26, 2026 | 1,676.00 | 1,691.00 | 1,676.00 | 1,684.00 | 1,684.00 | 0.42% | 22,200 |
| Aug 25, 2026 | 1,672.00 | 1,684.00 | 1,664.00 | 1,677.00 | 1,677.00 | 0.84% | 25,600 |
| Aug 24, 2026 | 1,665.00 | 1,683.00 | 1,662.00 | 1,663.00 | 1,663.00 | 0.54% | 19,200 |
| 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 |