Mitsuchi Corporation (TYO:3439)
Japan · Delayed Price · Currency is JPY 640.00
+2.00 (0.31%)
Jan 23, 2026, 2:33 PM JST
Mitsuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 640.00 | 640.00 | 639.00 | 640.00 | 640.00 | 0.31% | 1,700 |
| Jan 22, 2026 | 637.00 | 638.00 | 637.00 | 638.00 | 638.00 | 0.47% | 800 |
| Jan 21, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.16% | 3,300 |
| Jan 20, 2026 | 636.00 | 636.00 | 634.00 | 634.00 | 634.00 | -0.16% | 400 |
| Jan 19, 2026 | 635.00 | 637.00 | 635.00 | 635.00 | 635.00 | 0.95% | 1,400 |
| Jan 16, 2026 | 632.00 | 632.00 | 629.00 | 629.00 | 629.00 | -0.47% | 2,300 |
| Jan 15, 2026 | 629.00 | 632.00 | 629.00 | 632.00 | 632.00 | - | 900 |
| Jan 14, 2026 | 629.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.80% | 1,500 |
| Jan 13, 2026 | 633.00 | 633.00 | 627.00 | 627.00 | 627.00 | - | 800 |
| Jan 9, 2026 | 626.00 | 633.00 | 626.00 | 627.00 | 627.00 | 0.16% | 900 |
| Jan 8, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0.32% | 100 |
| Jan 7, 2026 | 626.00 | 630.00 | 624.00 | 624.00 | 624.00 | 0.32% | 1,600 |
| Jan 6, 2026 | 625.00 | 625.00 | 620.00 | 622.00 | 622.00 | -0.96% | 2,300 |
| Jan 5, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 628.00 | - | 1,300 |
| Dec 30, 2025 | 629.00 | 630.00 | 623.00 | 628.00 | 628.00 | -0.16% | 1,800 |
| Dec 29, 2025 | 618.00 | 629.00 | 618.00 | 629.00 | 629.00 | 0.64% | 1,700 |
| Dec 26, 2025 | 630.00 | 630.00 | 624.00 | 625.00 | 615.00 | -0.79% | 1,700 |
| Dec 25, 2025 | 629.00 | 631.00 | 628.00 | 630.00 | 619.92 | 0.32% | 2,000 |
| Dec 24, 2025 | 629.00 | 629.00 | 628.00 | 628.00 | 617.95 | 0.64% | 400 |
| Dec 23, 2025 | 627.00 | 627.00 | 624.00 | 624.00 | 614.02 | - | 1,100 |
| Dec 22, 2025 | 629.00 | 630.00 | 624.00 | 624.00 | 614.02 | -0.79% | 4,200 |
| Dec 19, 2025 | 621.00 | 629.00 | 621.00 | 629.00 | 618.94 | 1.29% | 1,100 |
| Dec 18, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 611.06 | - | 300 |
| Dec 17, 2025 | 621.00 | 621.00 | 616.00 | 621.00 | 611.06 | -0.16% | 2,100 |
| Dec 16, 2025 | 617.00 | 622.00 | 617.00 | 622.00 | 612.05 | 0.81% | 1,900 |
| Dec 15, 2025 | 618.00 | 618.00 | 617.00 | 617.00 | 607.13 | -0.16% | 400 |
| Dec 12, 2025 | 617.00 | 618.00 | 617.00 | 618.00 | 608.11 | 0.16% | 400 |
| Dec 11, 2025 | 618.00 | 618.00 | 617.00 | 617.00 | 607.13 | - | 300 |
| Dec 10, 2025 | 619.00 | 619.00 | 615.00 | 617.00 | 607.13 | -0.32% | 500 |
| Dec 9, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 609.10 | -0.16% | 100 |
| Dec 8, 2025 | 619.00 | 620.00 | 619.00 | 620.00 | 610.08 | 0.32% | 800 |
| Dec 5, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 608.11 | - | 1,100 |
| Dec 4, 2025 | 614.00 | 618.00 | 614.00 | 618.00 | 608.11 | 0.65% | 1,200 |
| Dec 3, 2025 | 615.00 | 615.00 | 610.00 | 614.00 | 604.18 | -0.16% | 1,300 |
| Dec 2, 2025 | 613.00 | 615.00 | 612.00 | 615.00 | 605.16 | - | 300 |
| Dec 1, 2025 | 618.00 | 618.00 | 610.00 | 615.00 | 605.16 | 0.99% | 1,200 |
| Nov 28, 2025 | 614.00 | 615.00 | 609.00 | 609.00 | 599.26 | 0.16% | 1,200 |
| Nov 27, 2025 | 612.00 | 612.00 | 608.00 | 608.00 | 598.27 | -0.33% | 300 |
| Nov 26, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.24 | 0.33% | 400 |
| Nov 25, 2025 | 612.00 | 617.00 | 605.00 | 608.00 | 598.27 | -0.33% | 3,000 |
| Nov 21, 2025 | 612.00 | 614.00 | 610.00 | 610.00 | 600.24 | -0.33% | 3,500 |
| Nov 20, 2025 | 612.00 | 613.00 | 612.00 | 612.00 | 602.21 | -0.33% | 900 |
| Nov 19, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 604.18 | 0.49% | 300 |
| Nov 18, 2025 | 617.00 | 624.00 | 611.00 | 611.00 | 601.22 | -0.97% | 1,600 |
| Nov 17, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 607.13 | - | 1,500 |
| Nov 14, 2025 | 611.00 | 617.00 | 608.00 | 617.00 | 607.13 | 0.98% | 2,700 |
| Nov 13, 2025 | 610.00 | 611.00 | 610.00 | 611.00 | 601.22 | 0.16% | 1,700 |
| Nov 12, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.24 | - | 500 |
| Nov 11, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 600.24 | - | 100 |
| Nov 10, 2025 | 608.00 | 611.00 | 608.00 | 610.00 | 600.24 | 0.49% | 600 |