MITRA Group, Inc. (TYO:6093)
Japan · Delayed Price · Currency is JPY 157.00
-3.00 (-1.88%)
Sep 9, 2026, 3:30 PM JST
MITRA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 158.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 136,700 |
| Sep 8, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.62% | 35,700 |
| Sep 7, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | - | 33,100 |
| Sep 4, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 32,600 |
| Sep 3, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.63% | 54,800 |
| Sep 2, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -2.44% | 89,200 |
| Sep 1, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 33,500 |
| Aug 31, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 62,500 |
| Aug 28, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1.23% | 73,300 |
| Aug 27, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 162.00 | -0.60% | 109,700 |
| Aug 26, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 162.98 | 0.61% | 83,400 |
| Aug 25, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 162.00 | 0.61% | 33,900 |
| Aug 24, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 161.02 | -0.61% | 49,200 |
| Aug 21, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 162.00 | - | 63,100 |
| Aug 20, 2026 | 165.00 | 165.00 | 163.00 | 165.00 | 162.00 | 1.23% | 27,600 |
| Aug 19, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 160.04 | -1.81% | 31,500 |
| Aug 18, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 162.98 | -0.60% | 29,800 |
| Aug 17, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 163.96 | 0.60% | 59,100 |
| Aug 14, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 162.98 | 2.47% | 92,600 |
| Aug 13, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 159.05 | 0.62% | 57,500 |
| Aug 12, 2026 | 160.00 | 163.00 | 160.00 | 161.00 | 158.07 | 0.62% | 77,800 |
| Aug 10, 2026 | 159.00 | 162.00 | 159.00 | 160.00 | 157.09 | 0.63% | 111,100 |
| Aug 7, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 156.11 | - | 30,800 |
| Aug 6, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 156.11 | -0.62% | 47,800 |
| Aug 5, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 157.09 | 1.27% | 12,600 |
| Aug 4, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 155.13 | -0.63% | 36,400 |
| Aug 3, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 156.11 | - | 52,900 |
| Jul 31, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 156.11 | -1.85% | 65,500 |
| Jul 30, 2026 | 160.00 | 162.00 | 158.00 | 162.00 | 159.05 | 1.25% | 63,600 |
| Jul 29, 2026 | 160.00 | 160.00 | 159.00 | 160.00 | 157.09 | 0.63% | 20,200 |
| Jul 28, 2026 | 159.00 | 162.00 | 158.00 | 159.00 | 156.11 | - | 56,900 |
| Jul 27, 2026 | 157.00 | 160.00 | 157.00 | 159.00 | 156.11 | 1.27% | 31,700 |
| Jul 24, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 154.15 | -1.87% | 73,600 |
| Jul 23, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 157.09 | - | 39,900 |
| Jul 22, 2026 | 160.00 | 161.00 | 159.00 | 160.00 | 157.09 | - | 38,600 |
| Jul 21, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 157.09 | 1.27% | 84,700 |
| Jul 17, 2026 | 161.00 | 163.00 | 156.00 | 158.00 | 155.13 | -2.47% | 174,700 |
| Jul 16, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 159.05 | 0.62% | 101,200 |
| Jul 15, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 158.07 | -0.62% | 86,800 |
| Jul 14, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 159.05 | - | 54,400 |
| Jul 13, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 159.05 | -0.61% | 68,600 |
| Jul 10, 2026 | 161.00 | 163.00 | 161.00 | 163.00 | 160.04 | 0.62% | 84,600 |
| Jul 9, 2026 | 164.00 | 165.00 | 162.00 | 162.00 | 159.05 | -1.22% | 110,400 |
| Jul 8, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 161.02 | -1.80% | 105,100 |
| Jul 7, 2026 | 168.00 | 169.00 | 163.00 | 167.00 | 163.96 | 1.83% | 485,600 |
| Jul 6, 2026 | 164.00 | 164.00 | 160.00 | 164.00 | 161.02 | 0.61% | 231,700 |
| Jul 3, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 160.04 | -0.61% | 81,300 |
| Jul 2, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 161.02 | 1.23% | 71,700 |
| Jul 1, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 159.05 | - | 60,900 |
| Jun 30, 2026 | 160.00 | 163.00 | 160.00 | 162.00 | 159.05 | 1.25% | 74,200 |