MIT Holdings Co., Ltd. (TYO:4016)
Japan · Delayed Price · Currency is JPY 1,047.00
-7.00 (-0.66%)
Sep 3, 2026, 3:30 PM JST
MIT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,060.00 | 1,062.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.38% | 4,900 |
| Sep 1, 2026 | 1,053.00 | 1,060.00 | 1,043.00 | 1,058.00 | 1,058.00 | 0.76% | 7,500 |
| Aug 31, 2026 | 1,028.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2.24% | 11,700 |
| Aug 28, 2026 | 1,006.00 | 1,027.00 | 999.00 | 1,027.00 | 1,027.00 | 2.80% | 10,300 |
| Aug 27, 2026 | 984.00 | 999.00 | 974.00 | 999.00 | 999.00 | 2.25% | 8,400 |
| Aug 26, 2026 | 981.00 | 984.00 | 975.00 | 977.00 | 977.00 | 1.03% | 1,100 |
| Aug 25, 2026 | 990.00 | 990.00 | 959.00 | 967.00 | 967.00 | -2.13% | 7,100 |
| Aug 24, 2026 | 959.00 | 989.00 | 959.00 | 988.00 | 988.00 | 4.22% | 11,100 |
| Aug 21, 2026 | 948.00 | 952.00 | 948.00 | 948.00 | 948.00 | - | 1,800 |
| Aug 20, 2026 | 946.00 | 958.00 | 946.00 | 948.00 | 948.00 | 0.53% | 4,800 |
| Aug 19, 2026 | 943.00 | 946.00 | 943.00 | 943.00 | 943.00 | 0.11% | 1,600 |
| Aug 18, 2026 | 941.00 | 944.00 | 941.00 | 942.00 | 942.00 | 0.11% | 1,600 |
| Aug 17, 2026 | 945.00 | 945.00 | 941.00 | 941.00 | 941.00 | -0.32% | 3,100 |
| Aug 14, 2026 | 946.00 | 948.00 | 941.00 | 944.00 | 944.00 | 0.43% | 5,100 |
| Aug 13, 2026 | 943.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.11% | 4,600 |
| Aug 12, 2026 | 943.00 | 943.00 | 939.00 | 941.00 | 941.00 | -0.21% | 1,100 |
| Aug 10, 2026 | 944.00 | 944.00 | 937.00 | 943.00 | 943.00 | 0.86% | 2,700 |
| Aug 7, 2026 | 943.00 | 944.00 | 935.00 | 935.00 | 935.00 | -0.53% | 8,000 |
| Aug 6, 2026 | 943.00 | 944.00 | 940.00 | 940.00 | 940.00 | -0.21% | 700 |
| Aug 5, 2026 | 942.00 | 946.00 | 942.00 | 942.00 | 942.00 | 0.11% | 2,300 |
| Aug 4, 2026 | 945.00 | 946.00 | 941.00 | 941.00 | 941.00 | -0.32% | 3,600 |
| Aug 3, 2026 | 945.00 | 952.00 | 932.00 | 944.00 | 944.00 | - | 6,600 |
| Jul 31, 2026 | 950.00 | 951.00 | 944.00 | 944.00 | 944.00 | - | 3,300 |
| Jul 30, 2026 | 946.00 | 946.00 | 941.00 | 944.00 | 944.00 | -0.21% | 1,400 |
| Jul 29, 2026 | 941.00 | 954.00 | 941.00 | 946.00 | 946.00 | 0.53% | 7,400 |
| Jul 28, 2026 | 950.00 | 950.00 | 941.00 | 941.00 | 941.00 | -0.32% | 2,300 |
| Jul 27, 2026 | 945.00 | 950.00 | 941.00 | 944.00 | 944.00 | - | 1,600 |
| Jul 24, 2026 | 941.00 | 950.00 | 941.00 | 944.00 | 944.00 | -0.74% | 1,500 |
| Jul 23, 2026 | 946.00 | 951.00 | 943.00 | 951.00 | 951.00 | -0.11% | 2,200 |
| Jul 22, 2026 | 956.00 | 956.00 | 947.00 | 952.00 | 952.00 | 1.60% | 5,000 |
| Jul 21, 2026 | 929.00 | 937.00 | 917.00 | 937.00 | 937.00 | 1.30% | 3,300 |
| Jul 17, 2026 | 924.00 | 938.00 | 924.00 | 925.00 | 925.00 | -0.54% | 1,300 |
| Jul 16, 2026 | 937.00 | 940.00 | 930.00 | 930.00 | 930.00 | - | 6,000 |
| Jul 15, 2026 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.76% | 4,300 |
| Jul 14, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 0.22% | 700 |
| Jul 13, 2026 | 927.00 | 945.00 | 921.00 | 921.00 | 921.00 | -0.65% | 3,700 |
| Jul 10, 2026 | 922.00 | 937.00 | 917.00 | 927.00 | 927.00 | -0.32% | 2,300 |
| Jul 9, 2026 | 920.00 | 932.00 | 920.00 | 930.00 | 930.00 | 1.53% | 1,700 |
| Jul 8, 2026 | 912.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.55% | 1,500 |
| Jul 7, 2026 | 911.00 | 914.00 | 911.00 | 911.00 | 911.00 | -0.11% | 900 |
| Jul 6, 2026 | 902.00 | 912.00 | 902.00 | 912.00 | 912.00 | 1.56% | 2,900 |
| Jul 3, 2026 | 898.00 | 905.00 | 898.00 | 898.00 | 898.00 | - | 3,700 |
| Jul 2, 2026 | 890.00 | 898.00 | 887.00 | 898.00 | 898.00 | 1.81% | 3,400 |
| Jul 1, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -0.34% | 500 |
| Jun 30, 2026 | 884.00 | 885.00 | 884.00 | 885.00 | 885.00 | -0.23% | 500 |
| Jun 29, 2026 | 884.00 | 890.00 | 877.00 | 887.00 | 887.00 | 0.45% | 2,700 |
| Jun 26, 2026 | 873.00 | 883.00 | 865.00 | 883.00 | 883.00 | 1.26% | 3,300 |
| Jun 25, 2026 | 873.00 | 874.00 | 860.00 | 872.00 | 872.00 | -0.11% | 3,200 |
| Jun 24, 2026 | 862.00 | 873.00 | 858.00 | 873.00 | 873.00 | 1.63% | 3,600 |
| Jun 23, 2026 | 869.00 | 871.00 | 856.00 | 859.00 | 859.00 | -1.26% | 7,400 |