Mitsuchi Corporation (TYO:3439)
Japan · Delayed Price · Currency is JPY 674.00
0.00 (0.00%)
Jul 10, 2026, 3:30 PM JST
Mitsuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 674.00 | 674.00 | 673.00 | 674.00 | 674.00 | - | 1,200 |
| Jul 8, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 100 |
| Jul 7, 2026 | 680.00 | 683.00 | 674.00 | 674.00 | 674.00 | -2.03% | 8,400 |
| Jul 6, 2026 | 688.00 | 688.00 | 670.00 | 688.00 | 688.00 | -1.43% | 3,600 |
| Jul 3, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | 200 |
| Jul 2, 2026 | 690.00 | 698.00 | 681.00 | 698.00 | 698.00 | 2.65% | 500 |
| Jul 1, 2026 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 200 |
| Jun 30, 2026 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | - | 500 |
| Jun 29, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.89% | 1,200 |
| Jun 26, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 674.00 | 0.59% | 200 |
| Jun 25, 2026 | 680.00 | 681.00 | 680.00 | 680.00 | 670.06 | 1.04% | 5,900 |
| Jun 23, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 663.16 | -1.46% | 400 |
| Jun 22, 2026 | 693.00 | 693.00 | 680.00 | 683.00 | 673.01 | 3.02% | 2,100 |
| Jun 19, 2026 | 663.00 | 673.00 | 663.00 | 663.00 | 653.31 | - | 7,900 |
| Jun 18, 2026 | 665.00 | 674.00 | 663.00 | 663.00 | 653.31 | -1.63% | 600 |
| Jun 17, 2026 | 683.00 | 683.00 | 666.00 | 674.00 | 664.15 | -0.15% | 800 |
| Jun 16, 2026 | 629.00 | 685.00 | 629.00 | 675.00 | 665.13 | 7.48% | 8,400 |
| Jun 11, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 618.82 | -1.57% | 1,300 |
| Jun 10, 2026 | 649.00 | 649.00 | 624.00 | 638.00 | 628.67 | -3.19% | 1,900 |
| Jun 9, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 649.37 | 0.15% | 100 |
| Jun 5, 2026 | 669.00 | 669.00 | 658.00 | 658.00 | 648.38 | -1.64% | 1,000 |
| Jun 4, 2026 | 651.00 | 679.00 | 650.00 | 669.00 | 659.22 | 2.14% | 3,000 |
| Jun 3, 2026 | 657.00 | 658.00 | 650.00 | 655.00 | 645.42 | 0.77% | 1,900 |
| Jun 2, 2026 | 673.00 | 673.00 | 650.00 | 650.00 | 640.50 | -2.99% | 3,000 |
| Jun 1, 2026 | 670.00 | 675.00 | 670.00 | 670.00 | 660.20 | -1.76% | 1,600 |
| May 29, 2026 | 682.00 | 682.00 | 681.00 | 682.00 | 672.03 | 0.29% | 400 |
| May 28, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 670.06 | 0.74% | 400 |
| May 27, 2026 | 707.00 | 707.00 | 675.00 | 675.00 | 665.13 | -3.85% | 4,100 |
| May 26, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 691.74 | -1.13% | 100 |
| May 25, 2026 | 702.00 | 732.00 | 702.00 | 710.00 | 699.62 | -0.98% | 1,600 |
| May 22, 2026 | 702.00 | 717.00 | 702.00 | 717.00 | 706.52 | 2.14% | 400 |
| May 21, 2026 | 717.00 | 717.00 | 702.00 | 702.00 | 691.74 | - | 300 |
| May 20, 2026 | 730.00 | 730.00 | 702.00 | 702.00 | 691.74 | -3.84% | 5,800 |
| May 19, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 719.33 | 1.39% | 2,000 |
| May 18, 2026 | 721.00 | 721.00 | 720.00 | 720.00 | 709.47 | -0.14% | 2,400 |
| May 15, 2026 | 730.00 | 730.00 | 721.00 | 721.00 | 710.46 | -1.23% | 1,100 |
| May 14, 2026 | 722.00 | 737.00 | 722.00 | 730.00 | 719.33 | 0.14% | 400 |
| May 13, 2026 | 720.00 | 729.00 | 717.00 | 729.00 | 718.34 | 0.14% | 8,200 |
| May 12, 2026 | 720.00 | 728.00 | 720.00 | 728.00 | 717.36 | 1.11% | 500 |
| May 11, 2026 | 728.00 | 728.00 | 720.00 | 720.00 | 709.47 | -3.10% | 800 |
| May 8, 2026 | 717.00 | 743.00 | 717.00 | 743.00 | 732.14 | 3.63% | 3,300 |
| May 7, 2026 | 747.00 | 747.00 | 700.00 | 717.00 | 706.52 | -3.24% | 4,700 |
| May 1, 2026 | 747.00 | 759.00 | 734.00 | 741.00 | 730.17 | -0.54% | 700 |
| Apr 30, 2026 | 705.00 | 745.00 | 705.00 | 745.00 | 734.11 | 2.62% | 7,300 |
| Apr 28, 2026 | 721.00 | 756.00 | 721.00 | 726.00 | 715.39 | 0.55% | 4,400 |
| Apr 27, 2026 | 740.00 | 740.00 | 722.00 | 722.00 | 711.44 | -2.56% | 2,800 |
| Apr 24, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 730.17 | - | 300 |
| Apr 23, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 730.17 | 0.14% | 200 |
| Apr 22, 2026 | 759.00 | 761.00 | 740.00 | 740.00 | 729.18 | -1.60% | 6,800 |
| Apr 21, 2026 | 769.00 | 769.00 | 748.00 | 752.00 | 741.01 | -3.59% | 9,600 |