Mitsuchi Corporation (TYO:3439)
Japan · Delayed Price · Currency is JPY 677.00
-9.00 (-1.31%)
Sep 17, 2026, 1:22 PM JST
Mitsuchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.15% | 100 |
| Aug 12, 2026 | 655.00 | 659.00 | 655.00 | 659.00 | 659.00 | 0.30% | 2,100 |
| Aug 10, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.45% | 100 |
| Aug 7, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,200 |
| Aug 6, 2026 | 657.00 | 690.00 | 657.00 | 670.00 | 670.00 | 1.52% | 6,200 |
| Aug 5, 2026 | 657.00 | 660.00 | 657.00 | 660.00 | 660.00 | -0.30% | 500 |
| Aug 4, 2026 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | -1.78% | 600 |
| Aug 3, 2026 | 670.00 | 680.00 | 647.00 | 674.00 | 674.00 | -2.32% | 7,300 |
| Jul 31, 2026 | 685.00 | 696.00 | 680.00 | 690.00 | 690.00 | 1.47% | 6,300 |
| Jul 27, 2026 | 671.00 | 680.00 | 670.00 | 680.00 | 680.00 | 1.34% | 300 |
| Jul 24, 2026 | 670.00 | 671.00 | 670.00 | 671.00 | 671.00 | 0.30% | 300 |
| Jul 23, 2026 | 674.00 | 674.00 | 669.00 | 669.00 | 669.00 | -0.30% | 500 |
| Jul 22, 2026 | 680.00 | 680.00 | 669.00 | 671.00 | 671.00 | -0.45% | 1,100 |
| Jul 21, 2026 | 666.00 | 674.00 | 666.00 | 674.00 | 674.00 | - | 300 |
| Jul 17, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.44% | 200 |
| Jul 16, 2026 | 677.00 | 677.00 | 676.00 | 677.00 | 677.00 | 0.15% | 1,900 |
| Jul 15, 2026 | 674.00 | 676.00 | 673.00 | 676.00 | 676.00 | 0.30% | 4,700 |
| Jul 14, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 100 |
| Jul 13, 2026 | 674.00 | 674.00 | 665.00 | 674.00 | 674.00 | - | 4,100 |
| 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 |