MITRA Group, Inc. (TYO:6093)
Japan · Delayed Price · Currency is JPY 157.00
+2.00 (1.29%)
Jun 19, 2026, 3:30 PM JST
MITRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | - | - | 61,700 |
| Jun 17, 2026 | 151.00 | 158.00 | 151.00 | 156.00 | 156.00 | 2.63% | 83,900 |
| Jun 16, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 76,200 |
| Jun 15, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 83,200 |
| Jun 12, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.31% | 98,400 |
| Jun 11, 2026 | 153.00 | 154.00 | 150.00 | 153.00 | 153.00 | -1.92% | 154,500 |
| Jun 10, 2026 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1.30% | 73,100 |
| Jun 9, 2026 | 155.00 | 159.00 | 153.00 | 154.00 | 154.00 | - | 67,300 |
| Jun 8, 2026 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | -2.53% | 84,400 |
| Jun 5, 2026 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 3.27% | 93,900 |
| Jun 4, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | -0.65% | 95,500 |
| Jun 3, 2026 | 152.00 | 156.00 | 151.00 | 154.00 | 154.00 | 2.67% | 127,000 |
| Jun 2, 2026 | 150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 0.67% | 191,300 |
| Jun 1, 2026 | 153.00 | 155.00 | 148.00 | 149.00 | 149.00 | -2.61% | 156,400 |
| May 29, 2026 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | 140,200 |
| May 28, 2026 | 156.00 | 157.00 | 150.00 | 156.00 | 156.00 | -1.27% | 216,200 |
| May 27, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.25% | 113,400 |
| May 26, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 96,800 |
| May 25, 2026 | 162.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 137,800 |
| May 22, 2026 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.63% | 87,500 |
| May 21, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | - | 149,700 |
| May 20, 2026 | 164.00 | 164.00 | 157.00 | 159.00 | 159.00 | -3.05% | 208,000 |
| May 19, 2026 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 84,200 |
| May 18, 2026 | 162.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.23% | 137,500 |
| May 15, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 83,800 |
| May 14, 2026 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -4.71% | 180,200 |
| May 13, 2026 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | 77,800 |
| May 12, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 72,700 |
| May 11, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 125,400 |
| May 8, 2026 | 171.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 174,800 |
| May 7, 2026 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 105,700 |
| May 1, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -0.59% | 113,400 |
| Apr 30, 2026 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 92,500 |
| Apr 28, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 110,100 |
| Apr 27, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 152,200 |
| Apr 24, 2026 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 156,900 |
| Apr 23, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | -3.33% | 349,300 |
| Apr 22, 2026 | 175.00 | 181.00 | 175.00 | 180.00 | 180.00 | 2.86% | 229,800 |
| Apr 21, 2026 | 180.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.85% | 280,100 |
| Apr 20, 2026 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 160,200 |
| Apr 17, 2026 | 185.00 | 187.00 | 181.00 | 181.00 | 181.00 | 0.56% | 227,500 |
| Apr 16, 2026 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 2.27% | 189,600 |
| Apr 15, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.12% | 205,800 |
| Apr 14, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 0.56% | 119,600 |
| Apr 13, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.75% | 108,700 |
| Apr 10, 2026 | 180.00 | 182.00 | 178.00 | 182.00 | 182.00 | 2.25% | 253,800 |
| Apr 9, 2026 | 182.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.66% | 215,200 |
| Apr 8, 2026 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 1.69% | 273,200 |
| Apr 7, 2026 | 173.00 | 179.00 | 171.00 | 178.00 | 178.00 | 2.89% | 354,800 |
| Apr 6, 2026 | 179.00 | 182.00 | 172.00 | 173.00 | 173.00 | -5.98% | 554,200 |