Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,835.00
-14.00 (-0.76%)
Jun 19, 2026, 3:30 PM JST
Mitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |