Mitsui High-tec, Inc. (TYO:6966)
Japan · Delayed Price · Currency is JPY 792.00
-3.00 (-0.38%)
Jan 23, 2026, 3:30 PM JST
Mitsui High-tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 800.00 | 803.00 | 788.00 | 792.00 | 792.00 | -0.38% | 1,057,100 |
| Jan 22, 2026 | 786.00 | 800.00 | 785.00 | 795.00 | 795.00 | 2.32% | 1,758,300 |
| Jan 21, 2026 | 758.00 | 779.00 | 753.00 | 777.00 | 777.00 | 0.91% | 1,147,400 |
| Jan 20, 2026 | 775.00 | 786.00 | 768.00 | 770.00 | 770.00 | -0.65% | 953,800 |
| Jan 19, 2026 | 775.00 | 778.00 | 761.00 | 775.00 | 775.00 | -0.64% | 881,300 |
| Jan 16, 2026 | 785.00 | 795.00 | 775.00 | 780.00 | 780.00 | -0.51% | 1,331,700 |
| Jan 15, 2026 | 757.00 | 784.00 | 748.00 | 784.00 | 784.00 | 2.08% | 2,405,700 |
| Jan 14, 2026 | 758.00 | 768.00 | 756.00 | 768.00 | 768.00 | 1.32% | 1,198,900 |
| Jan 13, 2026 | 766.00 | 768.00 | 754.00 | 758.00 | 758.00 | 0.40% | 1,457,400 |
| Jan 9, 2026 | 736.00 | 757.00 | 736.00 | 755.00 | 755.00 | 2.86% | 2,598,700 |
| Jan 8, 2026 | 750.00 | 756.00 | 734.00 | 734.00 | 734.00 | -2.13% | 1,936,500 |
| Jan 7, 2026 | 756.00 | 760.00 | 747.00 | 750.00 | 750.00 | 0.27% | 1,380,400 |
| Jan 6, 2026 | 757.00 | 766.00 | 747.00 | 748.00 | 748.00 | - | 1,848,600 |
| Jan 5, 2026 | 768.00 | 771.00 | 747.00 | 748.00 | 748.00 | -1.58% | 1,531,200 |
| Dec 30, 2025 | 746.00 | 764.00 | 745.00 | 760.00 | 760.00 | 1.47% | 985,100 |
| Dec 29, 2025 | 756.00 | 759.00 | 745.00 | 749.00 | 749.00 | 0.27% | 725,800 |
| Dec 26, 2025 | 757.00 | 759.00 | 747.00 | 747.00 | 747.00 | -0.80% | 887,100 |
| Dec 25, 2025 | 745.00 | 755.00 | 745.00 | 753.00 | 753.00 | 1.21% | 724,500 |
| Dec 24, 2025 | 740.00 | 753.00 | 738.00 | 744.00 | 744.00 | 1.22% | 1,125,900 |
| Dec 23, 2025 | 730.00 | 739.00 | 729.00 | 735.00 | 735.00 | 0.41% | 811,000 |
| Dec 22, 2025 | 731.00 | 734.00 | 720.00 | 732.00 | 732.00 | 1.95% | 1,252,200 |
| Dec 19, 2025 | 728.00 | 734.00 | 718.00 | 718.00 | 718.00 | -1.10% | 1,642,500 |
| Dec 18, 2025 | 725.00 | 733.00 | 713.00 | 726.00 | 726.00 | -1.89% | 1,566,600 |
| Dec 17, 2025 | 750.00 | 751.00 | 737.00 | 740.00 | 740.00 | -1.33% | 1,406,300 |
| Dec 16, 2025 | 765.00 | 769.00 | 750.00 | 750.00 | 750.00 | -3.72% | 1,557,400 |
| Dec 15, 2025 | 759.00 | 783.00 | 756.00 | 779.00 | 779.00 | -0.38% | 1,675,200 |
| Dec 12, 2025 | 807.00 | 815.00 | 763.00 | 782.00 | 782.00 | -4.87% | 4,037,500 |
| Dec 11, 2025 | 848.00 | 849.00 | 805.00 | 822.00 | 822.00 | -2.49% | 1,264,100 |
| Dec 10, 2025 | 834.00 | 871.00 | 834.00 | 843.00 | 843.00 | 1.08% | 1,705,300 |
| Dec 9, 2025 | 845.00 | 860.00 | 829.00 | 834.00 | 834.00 | -2.80% | 1,369,900 |
| Dec 8, 2025 | 831.00 | 862.00 | 829.00 | 858.00 | 858.00 | 2.14% | 1,325,100 |
| Dec 5, 2025 | 860.00 | 863.00 | 833.00 | 840.00 | 840.00 | -3.00% | 1,560,600 |
| Dec 4, 2025 | 813.00 | 866.00 | 810.00 | 866.00 | 866.00 | 7.58% | 2,366,300 |
| Dec 3, 2025 | 816.00 | 822.00 | 804.00 | 805.00 | 805.00 | 0.25% | 664,900 |
| Dec 2, 2025 | 821.00 | 834.00 | 803.00 | 803.00 | 803.00 | -1.59% | 1,226,500 |
| Dec 1, 2025 | 800.00 | 817.00 | 792.00 | 816.00 | 816.00 | 2.77% | 1,327,100 |
| Nov 28, 2025 | 791.00 | 799.00 | 789.00 | 794.00 | 794.00 | 0.38% | 693,400 |
| Nov 27, 2025 | 768.00 | 793.00 | 766.00 | 791.00 | 791.00 | 3.53% | 1,218,700 |
| Nov 26, 2025 | 763.00 | 767.00 | 756.00 | 764.00 | 764.00 | 1.46% | 581,900 |
| Nov 25, 2025 | 767.00 | 767.00 | 752.00 | 753.00 | 753.00 | -0.66% | 684,600 |
| Nov 21, 2025 | 752.00 | 768.00 | 750.00 | 758.00 | 758.00 | -0.13% | 1,101,000 |
| Nov 20, 2025 | 765.00 | 769.00 | 753.00 | 759.00 | 759.00 | 1.88% | 992,300 |
| Nov 19, 2025 | 758.00 | 760.00 | 740.00 | 745.00 | 745.00 | -1.84% | 1,231,300 |
| Nov 18, 2025 | 743.00 | 764.00 | 740.00 | 759.00 | 759.00 | 1.47% | 1,666,500 |
| Nov 17, 2025 | 766.00 | 769.00 | 748.00 | 748.00 | 748.00 | -2.22% | 1,450,600 |
| Nov 14, 2025 | 760.00 | 771.00 | 759.00 | 765.00 | 765.00 | -1.54% | 1,038,000 |
| Nov 13, 2025 | 783.00 | 788.00 | 774.00 | 777.00 | 777.00 | -0.89% | 554,000 |
| Nov 12, 2025 | 772.00 | 785.00 | 767.00 | 784.00 | 784.00 | 1.55% | 974,400 |
| Nov 11, 2025 | 770.00 | 772.00 | 755.00 | 772.00 | 772.00 | 0.39% | 1,054,600 |
| Nov 10, 2025 | 753.00 | 769.00 | 747.00 | 769.00 | 769.00 | 2.26% | 1,215,100 |