Mitachi Co., Ltd. (TYO:3321)
Japan · Delayed Price · Currency is JPY 1,615.00
-33.00 (-2.00%)
Oct 22, 2026, 3:30 PM JST
Mitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,652.00 | 1,660.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.00% | 28,800 |
| Oct 21, 2026 | 1,650.00 | 1,665.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.73% | 11,300 |
| Oct 20, 2026 | 1,687.00 | 1,687.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.44% | 34,200 |
| Oct 19, 2026 | 1,671.00 | 1,689.00 | 1,657.00 | 1,677.00 | 1,677.00 | -1.41% | 30,500 |
| Oct 16, 2026 | 1,675.00 | 1,707.00 | 1,675.00 | 1,701.00 | 1,701.00 | 1.61% | 20,000 |
| Oct 15, 2026 | 1,700.00 | 1,700.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.11% | 39,700 |
| Oct 14, 2026 | 1,736.00 | 1,736.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.81% | 24,000 |
| Oct 13, 2026 | 1,740.00 | 1,750.00 | 1,718.00 | 1,724.00 | 1,724.00 | -1.49% | 32,500 |
| Oct 9, 2026 | 1,699.00 | 1,774.00 | 1,692.00 | 1,750.00 | 1,750.00 | 2.34% | 42,400 |
| Oct 8, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.01% | 31,800 |
| Oct 7, 2026 | 1,765.00 | 1,774.00 | 1,737.00 | 1,745.00 | 1,745.00 | -1.13% | 40,600 |
| Oct 6, 2026 | 1,800.00 | 1,808.00 | 1,758.00 | 1,765.00 | 1,765.00 | -1.45% | 59,800 |
| Oct 5, 2026 | 1,850.00 | 1,853.00 | 1,790.00 | 1,791.00 | 1,791.00 | -4.22% | 141,200 |
| Oct 2, 2026 | 1,910.00 | 1,919.00 | 1,865.00 | 1,870.00 | 1,870.00 | -2.55% | 83,400 |
| 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% | 101,100 |
| 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 |