MIT Holdings Co., Ltd. (TYO:4016)
Japan · Delayed Price · Currency is JPY 943.00
+8.00 (0.86%)
Aug 10, 2026, 3:11 PM JST
MIT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 888.00 | 888.00 | 870.00 | 870.00 | 870.00 | -0.34% | 1,500 |
| Jun 19, 2026 | 870.00 | 893.00 | 870.00 | 873.00 | 873.00 | - | 3,700 |
| Jun 18, 2026 | 866.00 | 874.00 | 858.00 | 873.00 | 873.00 | 0.92% | 5,900 |
| Jun 17, 2026 | 867.00 | 875.00 | 865.00 | 865.00 | 865.00 | -0.12% | 3,100 |
| Jun 16, 2026 | 875.00 | 877.00 | 865.00 | 866.00 | 866.00 | -1.25% | 6,600 |
| Jun 15, 2026 | 892.00 | 892.00 | 869.00 | 877.00 | 877.00 | -0.68% | 9,100 |
| Jun 12, 2026 | 887.00 | 892.00 | 883.00 | 883.00 | 883.00 | -0.23% | 1,900 |
| Jun 11, 2026 | 883.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.57% | 1,500 |
| Jun 10, 2026 | 882.00 | 888.00 | 872.00 | 880.00 | 880.00 | -0.45% | 2,400 |
| Jun 9, 2026 | 883.00 | 885.00 | 880.00 | 884.00 | 884.00 | 0.34% | 3,600 |
| Jun 8, 2026 | 882.00 | 887.00 | 881.00 | 881.00 | 881.00 | -0.45% | 4,600 |
| Jun 5, 2026 | 895.00 | 895.00 | 883.00 | 885.00 | 885.00 | -0.78% | 2,100 |
| Jun 4, 2026 | 884.00 | 892.00 | 883.00 | 892.00 | 892.00 | 0.90% | 1,800 |
| Jun 3, 2026 | 890.00 | 890.00 | 884.00 | 884.00 | 884.00 | -0.67% | 3,800 |
| Jun 2, 2026 | 892.00 | 893.00 | 890.00 | 890.00 | 890.00 | -1.11% | 1,700 |
| Jun 1, 2026 | 895.00 | 900.00 | 892.00 | 900.00 | 900.00 | -0.33% | 1,700 |