Mitsubishi Kakoki Kaisha, Ltd. (TYO:6331)
Japan · Delayed Price · Currency is JPY 3,155.00
+45.00 (1.45%)
Jul 31, 2026, 3:30 PM JST
Mitsubishi Kakoki Kaisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,250.00 | 3,345.00 | 3,050.00 | 3,155.00 | 3,155.00 | 1.45% | 359,500 |
| Jul 30, 2026 | 3,040.00 | 3,150.00 | 3,020.00 | 3,110.00 | 3,110.00 | 1.30% | 249,200 |
| Jul 29, 2026 | 3,210.00 | 3,235.00 | 2,975.00 | 3,070.00 | 3,070.00 | -5.10% | 371,900 |
| Jul 28, 2026 | 3,390.00 | 3,395.00 | 3,205.00 | 3,235.00 | 3,235.00 | -4.85% | 178,800 |
| Jul 27, 2026 | 3,370.00 | 3,405.00 | 3,325.00 | 3,400.00 | 3,400.00 | 0.15% | 165,900 |
| Jul 24, 2026 | 3,390.00 | 3,425.00 | 3,360.00 | 3,395.00 | 3,395.00 | -0.15% | 187,500 |
| Jul 23, 2026 | 3,350.00 | 3,420.00 | 3,325.00 | 3,400.00 | 3,400.00 | 3.03% | 184,300 |
| Jul 22, 2026 | 3,310.00 | 3,380.00 | 3,290.00 | 3,300.00 | 3,300.00 | 1.38% | 202,200 |
| Jul 21, 2026 | 3,230.00 | 3,275.00 | 3,180.00 | 3,255.00 | 3,255.00 | 2.52% | 152,600 |
| Jul 17, 2026 | 3,275.00 | 3,300.00 | 3,075.00 | 3,175.00 | 3,175.00 | -5.08% | 313,500 |
| Jul 16, 2026 | 3,460.00 | 3,460.00 | 3,330.00 | 3,345.00 | 3,345.00 | -3.46% | 191,700 |
| Jul 15, 2026 | 3,475.00 | 3,490.00 | 3,415.00 | 3,465.00 | 3,465.00 | 1.46% | 101,500 |
| Jul 14, 2026 | 3,415.00 | 3,430.00 | 3,355.00 | 3,415.00 | 3,415.00 | -0.44% | 177,900 |
| Jul 13, 2026 | 3,585.00 | 3,610.00 | 3,395.00 | 3,430.00 | 3,430.00 | -3.52% | 210,300 |
| Jul 10, 2026 | 3,555.00 | 3,620.00 | 3,540.00 | 3,555.00 | 3,555.00 | 1.86% | 135,200 |
| Jul 9, 2026 | 3,605.00 | 3,630.00 | 3,490.00 | 3,490.00 | 3,490.00 | -3.06% | 184,800 |
| Jul 8, 2026 | 3,850.00 | 3,855.00 | 3,600.00 | 3,600.00 | 3,600.00 | -7.22% | 243,400 |
| Jul 7, 2026 | 3,935.00 | 4,010.00 | 3,840.00 | 3,880.00 | 3,880.00 | -1.90% | 282,800 |
| Jul 6, 2026 | 3,840.00 | 4,015.00 | 3,825.00 | 3,955.00 | 3,955.00 | 3.53% | 208,300 |
| Jul 3, 2026 | 3,675.00 | 3,825.00 | 3,640.00 | 3,820.00 | 3,820.00 | 2.83% | 133,600 |
| Jul 2, 2026 | 3,700.00 | 3,795.00 | 3,675.00 | 3,715.00 | 3,715.00 | 0.41% | 161,500 |
| Jul 1, 2026 | 3,695.00 | 3,785.00 | 3,680.00 | 3,700.00 | 3,700.00 | 1.37% | 138,500 |
| Jun 30, 2026 | 3,795.00 | 3,795.00 | 3,650.00 | 3,650.00 | 3,650.00 | -2.80% | 137,300 |
| Jun 29, 2026 | 3,855.00 | 3,865.00 | 3,680.00 | 3,755.00 | 3,755.00 | -1.96% | 175,800 |
| Jun 26, 2026 | 3,875.00 | 3,895.00 | 3,745.00 | 3,830.00 | 3,830.00 | -2.54% | 188,200 |
| Jun 25, 2026 | 3,890.00 | 3,975.00 | 3,810.00 | 3,930.00 | 3,930.00 | 2.34% | 118,000 |
| Jun 24, 2026 | 3,880.00 | 3,945.00 | 3,770.00 | 3,840.00 | 3,840.00 | -1.03% | 164,600 |
| Jun 23, 2026 | 4,160.00 | 4,180.00 | 3,880.00 | 3,880.00 | 3,880.00 | -6.39% | 166,500 |
| Jun 22, 2026 | 4,000.00 | 4,145.00 | 3,980.00 | 4,145.00 | 4,145.00 | 3.75% | 163,600 |
| Jun 19, 2026 | 4,080.00 | 4,090.00 | 3,950.00 | 3,995.00 | 3,995.00 | -0.37% | 110,400 |
| Jun 18, 2026 | 4,100.00 | 4,120.00 | 4,010.00 | 4,010.00 | 4,010.00 | -2.20% | 154,000 |
| Jun 17, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 4.86% | 266,000 |
| Jun 16, 2026 | 3,840.00 | 3,910.00 | 3,825.00 | 3,910.00 | 3,910.00 | 1.82% | 187,500 |
| Jun 15, 2026 | 3,795.00 | 3,840.00 | 3,730.00 | 3,840.00 | 3,840.00 | 4.92% | 176,200 |
| Jun 12, 2026 | 3,680.00 | 3,740.00 | 3,635.00 | 3,660.00 | 3,660.00 | 1.24% | 180,800 |
| Jun 11, 2026 | 3,555.00 | 3,645.00 | 3,515.00 | 3,615.00 | 3,615.00 | - | 189,100 |
| Jun 10, 2026 | 3,500.00 | 3,720.00 | 3,470.00 | 3,615.00 | 3,615.00 | 1.54% | 304,700 |
| Jun 9, 2026 | 3,620.00 | 3,665.00 | 3,500.00 | 3,560.00 | 3,560.00 | 1.71% | 225,700 |
| Jun 8, 2026 | 3,470.00 | 3,590.00 | 3,445.00 | 3,500.00 | 3,500.00 | -3.05% | 189,900 |
| Jun 5, 2026 | 3,465.00 | 3,635.00 | 3,465.00 | 3,610.00 | 3,610.00 | 4.34% | 329,800 |
| Jun 4, 2026 | 3,655.00 | 3,720.00 | 3,455.00 | 3,460.00 | 3,460.00 | -4.95% | 470,800 |
| Jun 3, 2026 | 3,455.00 | 3,680.00 | 3,425.00 | 3,640.00 | 3,640.00 | 6.28% | 498,700 |
| Jun 2, 2026 | 3,450.00 | 3,450.00 | 3,300.00 | 3,425.00 | 3,425.00 | -1.72% | 252,100 |
| Jun 1, 2026 | 3,590.00 | 3,590.00 | 3,465.00 | 3,485.00 | 3,485.00 | -2.92% | 172,500 |
| May 29, 2026 | 3,690.00 | 3,690.00 | 3,590.00 | 3,590.00 | 3,590.00 | -1.91% | 152,200 |
| May 28, 2026 | 3,650.00 | 3,705.00 | 3,585.00 | 3,660.00 | 3,660.00 | -0.14% | 282,400 |
| May 27, 2026 | 3,790.00 | 3,800.00 | 3,630.00 | 3,665.00 | 3,665.00 | -3.30% | 259,000 |
| May 26, 2026 | 3,560.00 | 3,855.00 | 3,550.00 | 3,790.00 | 3,790.00 | 8.60% | 501,700 |
| May 25, 2026 | 3,425.00 | 3,525.00 | 3,420.00 | 3,490.00 | 3,490.00 | 2.65% | 198,000 |
| May 22, 2026 | 3,550.00 | 3,560.00 | 3,390.00 | 3,400.00 | 3,400.00 | -2.72% | 219,000 |