MIT Holdings Co., Ltd. (TYO:4016)
Japan · Delayed Price · Currency is JPY 912.00
+4.00 (0.44%)
Apr 24, 2026, 1:02 PM JST
MIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 916.00 | 916.00 | 906.00 | 908.00 | 908.00 | -0.87% | 2,700 |
| Apr 22, 2026 | 923.00 | 923.00 | 910.00 | 916.00 | 916.00 | -0.65% | 2,300 |
| Apr 21, 2026 | 916.00 | 922.00 | 916.00 | 922.00 | 922.00 | 0.66% | 1,700 |
| Apr 20, 2026 | 909.00 | 916.00 | 908.00 | 916.00 | 916.00 | 1.55% | 2,900 |
| Apr 17, 2026 | 898.00 | 907.00 | 898.00 | 902.00 | 902.00 | 0.45% | 3,500 |
| Apr 16, 2026 | 890.00 | 898.00 | 888.00 | 898.00 | 898.00 | 0.90% | 6,600 |
| Apr 15, 2026 | 916.00 | 917.00 | 870.00 | 890.00 | 890.00 | -3.99% | 26,100 |
| Apr 14, 2026 | 938.00 | 938.00 | 920.00 | 927.00 | 927.00 | -1.07% | 4,200 |
| Apr 13, 2026 | 943.00 | 943.00 | 933.00 | 937.00 | 937.00 | -0.64% | 4,900 |
| Apr 10, 2026 | 940.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.11% | 2,100 |
| Apr 9, 2026 | 943.00 | 943.00 | 938.00 | 942.00 | 942.00 | -0.11% | 400 |
| Apr 8, 2026 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | 0.32% | 1,900 |
| Apr 7, 2026 | 941.00 | 941.00 | 935.00 | 940.00 | 940.00 | -0.11% | 3,000 |
| Apr 6, 2026 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 0.21% | 3,600 |
| Apr 3, 2026 | 933.00 | 939.00 | 921.00 | 939.00 | 939.00 | 0.75% | 2,800 |
| Apr 2, 2026 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 0.32% | 2,400 |
| Apr 1, 2026 | 925.00 | 929.00 | 918.00 | 929.00 | 929.00 | 0.43% | 2,900 |
| Mar 31, 2026 | 920.00 | 932.00 | 920.00 | 925.00 | 925.00 | -0.32% | 1,500 |
| Mar 30, 2026 | 917.00 | 928.00 | 904.00 | 928.00 | 928.00 | 1.09% | 2,900 |
| Mar 27, 2026 | 917.00 | 922.00 | 910.00 | 918.00 | 918.00 | 0.11% | 1,700 |
| Mar 26, 2026 | 925.00 | 930.00 | 914.00 | 917.00 | 917.00 | -1.61% | 3,000 |
| Mar 25, 2026 | 907.00 | 932.00 | 907.00 | 932.00 | 932.00 | 2.08% | 6,100 |
| Mar 24, 2026 | 910.00 | 922.00 | 901.00 | 913.00 | 913.00 | 0.33% | 6,100 |
| Mar 23, 2026 | 912.00 | 921.00 | 902.00 | 910.00 | 910.00 | -0.98% | 9,200 |
| Mar 19, 2026 | 919.00 | 920.00 | 916.00 | 919.00 | 919.00 | - | 2,100 |
| Mar 18, 2026 | 922.00 | 927.00 | 912.00 | 919.00 | 919.00 | -0.33% | 7,200 |
| Mar 16, 2026 | 927.00 | 928.00 | 920.00 | 922.00 | 922.00 | -0.54% | 4,400 |
| Mar 13, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.43% | 300 |
| Mar 12, 2026 | 923.00 | 931.00 | 923.00 | 931.00 | 931.00 | 0.22% | 1,000 |
| Mar 11, 2026 | 921.00 | 932.00 | 921.00 | 929.00 | 929.00 | 1.09% | 3,500 |
| Mar 10, 2026 | 919.00 | 928.00 | 919.00 | 919.00 | 919.00 | 0.33% | 2,100 |
| Mar 9, 2026 | 926.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.72% | 8,500 |
| Mar 6, 2026 | 919.00 | 932.00 | 915.00 | 932.00 | 932.00 | 1.41% | 3,400 |
| Mar 5, 2026 | 919.00 | 926.00 | 919.00 | 919.00 | 919.00 | 1.55% | 3,600 |
| Mar 4, 2026 | 910.00 | 918.00 | 900.00 | 905.00 | 905.00 | -0.77% | 20,200 |
| Mar 3, 2026 | 921.00 | 925.00 | 912.00 | 912.00 | 912.00 | -0.65% | 4,700 |
| Mar 2, 2026 | 916.00 | 924.00 | 912.00 | 918.00 | 918.00 | -0.65% | 5,700 |
| Feb 27, 2026 | 916.00 | 924.00 | 916.00 | 924.00 | 924.00 | 0.76% | 5,500 |
| Feb 26, 2026 | 914.00 | 918.00 | 912.00 | 917.00 | 917.00 | 0.66% | 3,700 |
| Feb 25, 2026 | 918.00 | 918.00 | 911.00 | 911.00 | 911.00 | -0.44% | 10,300 |
| Feb 24, 2026 | 926.00 | 926.00 | 915.00 | 915.00 | 915.00 | -0.54% | 3,800 |
| Feb 20, 2026 | 930.00 | 930.00 | 912.00 | 920.00 | 920.00 | -1.08% | 16,300 |
| Feb 19, 2026 | 935.00 | 937.00 | 925.00 | 930.00 | 930.00 | -0.85% | 7,500 |
| Feb 18, 2026 | 921.00 | 938.00 | 921.00 | 938.00 | 938.00 | 1.41% | 11,500 |
| Feb 17, 2026 | 930.00 | 932.00 | 925.00 | 925.00 | 925.00 | - | 3,400 |
| Feb 16, 2026 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.01% | 16,200 |
| Feb 13, 2026 | 933.00 | 944.00 | 933.00 | 944.00 | 944.00 | 0.43% | 10,200 |
| Feb 12, 2026 | 946.00 | 950.00 | 937.00 | 940.00 | 940.00 | -0.74% | 13,300 |
| Feb 10, 2026 | 963.00 | 963.00 | 935.00 | 947.00 | 947.00 | -1.15% | 39,800 |
| Feb 9, 2026 | 971.00 | 971.00 | 951.00 | 958.00 | 958.00 | -0.62% | 18,000 |