Mitsuchi Corporation (TYO:3439)
Japan · Delayed Price · Currency is JPY 641.00
-23.00 (-3.46%)
Nov 5, 2026, 3:30 PM JST
Mitsuchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 665.00 | 667.00 | 638.00 | 641.00 | 641.00 | -3.46% | 6,600 |
| Nov 4, 2026 | 671.00 | 671.00 | 661.00 | 664.00 | 664.00 | -1.48% | 3,400 |
| Nov 2, 2026 | 671.00 | 675.00 | 668.00 | 674.00 | 674.00 | -0.88% | 3,300 |
| Oct 30, 2026 | 685.00 | 685.00 | 677.00 | 680.00 | 680.00 | -2.16% | 4,700 |
| Oct 29, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.46% | 400 |
| Oct 28, 2026 | 681.00 | 685.00 | 681.00 | 685.00 | 685.00 | 1.03% | 800 |
| Oct 27, 2026 | 681.00 | 685.00 | 677.00 | 678.00 | 678.00 | 0.15% | 1,700 |
| Oct 26, 2026 | 676.00 | 678.00 | 675.00 | 677.00 | 677.00 | -0.44% | 1,300 |
| Oct 23, 2026 | 683.00 | 683.00 | 676.00 | 680.00 | 680.00 | -0.73% | 2,300 |
| Oct 22, 2026 | 692.00 | 694.00 | 683.00 | 685.00 | 685.00 | -0.44% | 2,000 |
| Oct 21, 2026 | 688.00 | 688.00 | 687.00 | 688.00 | 688.00 | 1.03% | 2,500 |
| Oct 20, 2026 | 690.00 | 690.00 | 681.00 | 681.00 | 681.00 | -1.02% | 2,400 |
| Oct 19, 2026 | 681.00 | 688.00 | 681.00 | 688.00 | 688.00 | - | 1,300 |
| Oct 16, 2026 | 691.00 | 691.00 | 683.00 | 688.00 | 688.00 | -0.43% | 2,700 |
| Oct 15, 2026 | 698.00 | 698.00 | 676.00 | 691.00 | 691.00 | -1.29% | 4,300 |
| Oct 14, 2026 | 694.00 | 700.00 | 693.00 | 700.00 | 700.00 | 0.72% | 1,500 |
| Oct 13, 2026 | 691.00 | 698.00 | 691.00 | 695.00 | 695.00 | -1.14% | 1,900 |
| Oct 9, 2026 | 685.00 | 703.00 | 685.00 | 703.00 | 703.00 | 2.33% | 3,100 |
| Oct 7, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 0.44% | 100 |
| Oct 6, 2026 | 685.00 | 685.00 | 684.00 | 684.00 | 684.00 | -0.15% | 700 |
| Oct 5, 2026 | 690.00 | 690.00 | 684.00 | 685.00 | 685.00 | 0.15% | 1,100 |
| Oct 2, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - | 3,200 |
| Oct 1, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0.74% | 4,100 |
| Sep 30, 2026 | 678.00 | 688.00 | 678.00 | 679.00 | 679.00 | 0.30% | 3,100 |
| Sep 29, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 4,100 |
| Sep 28, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | - | 1,000 |
| Sep 25, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -0.29% | 400 |
| Sep 24, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | 0.30% | 300 |
| Sep 18, 2026 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | - | 400 |
| Sep 17, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 677.00 | -1.31% | 400 |
| Sep 16, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | 900 |
| Sep 15, 2026 | 686.00 | 686.00 | 678.00 | 686.00 | 686.00 | - | 2,100 |
| Sep 14, 2026 | 679.00 | 686.00 | 679.00 | 686.00 | 686.00 | 2.24% | 400 |
| Sep 9, 2026 | 671.00 | 671.00 | 670.00 | 671.00 | 671.00 | - | 2,900 |
| Sep 8, 2026 | 673.00 | 676.00 | 671.00 | 671.00 | 671.00 | -1.03% | 1,000 |
| Sep 7, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 0.59% | 200 |
| Sep 4, 2026 | 679.00 | 679.00 | 674.00 | 674.00 | 674.00 | -0.74% | 800 |
| Sep 2, 2026 | 673.00 | 679.00 | 672.00 | 679.00 | 679.00 | -0.29% | 1,700 |
| Sep 1, 2026 | 679.00 | 683.00 | 673.00 | 681.00 | 681.00 | 0.29% | 700 |
| Aug 31, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0.89% | 100 |
| Aug 28, 2026 | 676.00 | 677.00 | 671.00 | 673.00 | 673.00 | -0.59% | 2,900 |
| Aug 27, 2026 | 678.00 | 678.00 | 674.00 | 677.00 | 677.00 | 0.15% | 3,500 |
| Aug 26, 2026 | 682.00 | 682.00 | 676.00 | 676.00 | 676.00 | 0.15% | 1,800 |
| Aug 25, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 400 |
| Aug 24, 2026 | 674.00 | 675.00 | 674.00 | 675.00 | 675.00 | -0.74% | 7,500 |
| Aug 21, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.73% | 3,300 |
| Aug 20, 2026 | 682.00 | 689.00 | 675.00 | 685.00 | 685.00 | 1.33% | 7,200 |
| Aug 18, 2026 | 682.00 | 682.00 | 672.00 | 676.00 | 676.00 | 0.30% | 1,600 |
| Aug 17, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 900 |
| Aug 14, 2026 | 670.00 | 676.00 | 670.00 | 674.00 | 674.00 | 2.12% | 2,200 |