Mitsui High-tec, Inc. (TYO:6966)
Japan · Delayed Price · Currency is JPY 881.00
-20.00 (-2.22%)
Sep 25, 2026, 3:30 PM JST
Mitsui High-tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 901.00 | 904.00 | 879.00 | 881.00 | 881.00 | -2.22% | 2,172,700 |
| Sep 24, 2026 | 904.00 | 927.00 | 897.00 | 901.00 | 901.00 | 1.24% | 2,367,700 |
| Sep 18, 2026 | 872.00 | 892.00 | 871.00 | 890.00 | 890.00 | 2.89% | 2,644,200 |
| Sep 17, 2026 | 875.00 | 877.00 | 853.00 | 865.00 | 865.00 | -0.80% | 2,326,300 |
| Sep 16, 2026 | 859.00 | 875.00 | 857.00 | 872.00 | 872.00 | 1.16% | 1,916,000 |
| Sep 15, 2026 | 831.00 | 867.00 | 829.00 | 862.00 | 862.00 | 1.53% | 2,623,900 |
| Sep 14, 2026 | 848.00 | 857.00 | 825.00 | 849.00 | 849.00 | -2.19% | 4,420,100 |
| Sep 11, 2026 | 890.00 | 895.00 | 864.00 | 868.00 | 868.00 | -7.66% | 7,386,500 |
| Sep 10, 2026 | 957.00 | 1,014.00 | 905.00 | 940.00 | 940.00 | 4.56% | 20,399,300 |
| Sep 9, 2026 | 900.00 | 917.00 | 889.00 | 899.00 | 899.00 | -0.44% | 3,336,600 |
| Sep 8, 2026 | 952.00 | 953.00 | 903.00 | 903.00 | 903.00 | -5.45% | 2,132,400 |
| Sep 7, 2026 | 961.00 | 970.00 | 949.00 | 955.00 | 955.00 | 1.70% | 1,345,100 |
| Sep 4, 2026 | 925.00 | 940.00 | 919.00 | 939.00 | 939.00 | 2.51% | 1,357,800 |
| Sep 3, 2026 | 926.00 | 932.00 | 910.00 | 916.00 | 916.00 | -0.43% | 1,046,400 |
| Sep 2, 2026 | 930.00 | 930.00 | 908.00 | 920.00 | 920.00 | -2.65% | 1,640,200 |
| Sep 1, 2026 | 940.00 | 951.00 | 926.00 | 945.00 | 945.00 | -0.42% | 1,161,700 |
| Aug 31, 2026 | 932.00 | 951.00 | 926.00 | 949.00 | 949.00 | 0.21% | 1,481,400 |
| Aug 28, 2026 | 945.00 | 960.00 | 941.00 | 947.00 | 947.00 | 0.96% | 1,644,100 |
| Aug 27, 2026 | 952.00 | 962.00 | 934.00 | 938.00 | 938.00 | 0.54% | 1,175,800 |
| Aug 26, 2026 | 939.00 | 941.00 | 926.00 | 933.00 | 933.00 | -0.53% | 904,500 |
| Aug 25, 2026 | 928.00 | 944.00 | 913.00 | 938.00 | 938.00 | 1.63% | 1,347,700 |
| Aug 24, 2026 | 928.00 | 937.00 | 919.00 | 923.00 | 923.00 | -0.22% | 987,500 |
| Aug 21, 2026 | 911.00 | 928.00 | 904.00 | 925.00 | 925.00 | 0.22% | 888,200 |
| Aug 20, 2026 | 903.00 | 925.00 | 896.00 | 923.00 | 923.00 | 2.33% | 1,535,500 |
| Aug 19, 2026 | 920.00 | 922.00 | 894.00 | 902.00 | 902.00 | -6.63% | 2,372,900 |
| Aug 18, 2026 | 984.00 | 1,002.00 | 961.00 | 966.00 | 966.00 | -1.13% | 1,709,900 |
| Aug 17, 2026 | 975.00 | 984.00 | 962.00 | 977.00 | 977.00 | 0.72% | 843,200 |
| Aug 14, 2026 | 966.00 | 980.00 | 956.00 | 970.00 | 970.00 | 2.86% | 1,492,300 |
| Aug 13, 2026 | 955.00 | 966.00 | 939.00 | 943.00 | 943.00 | -0.63% | 1,174,700 |
| Aug 12, 2026 | 969.00 | 973.00 | 943.00 | 949.00 | 949.00 | -1.86% | 1,093,200 |
| Aug 10, 2026 | 954.00 | 975.00 | 954.00 | 967.00 | 967.00 | 1.36% | 1,220,200 |
| Aug 7, 2026 | 968.00 | 977.00 | 927.00 | 954.00 | 954.00 | -0.21% | 1,397,600 |
| Aug 6, 2026 | 949.00 | 972.00 | 946.00 | 956.00 | 956.00 | -1.85% | 1,319,100 |
| Aug 5, 2026 | 965.00 | 995.00 | 955.00 | 974.00 | 974.00 | 6.45% | 2,297,300 |
| Aug 4, 2026 | 910.00 | 927.00 | 896.00 | 915.00 | 915.00 | 1.33% | 1,710,600 |
| Aug 3, 2026 | 915.00 | 927.00 | 892.00 | 903.00 | 903.00 | - | 2,355,000 |
| Jul 31, 2026 | 905.00 | 925.00 | 870.00 | 903.00 | 903.00 | 6.86% | 3,102,000 |
| Jul 30, 2026 | 841.00 | 869.00 | 821.00 | 845.00 | 845.00 | -0.35% | 2,430,700 |
| Jul 29, 2026 | 872.00 | 879.00 | 822.00 | 854.00 | 847.94 | -2.40% | 4,149,200 |
| Jul 28, 2026 | 905.00 | 910.00 | 857.00 | 875.00 | 868.79 | -4.89% | 2,622,100 |
| Jul 27, 2026 | 904.00 | 920.00 | 885.00 | 920.00 | 913.47 | 2.79% | 1,674,100 |
| Jul 24, 2026 | 911.00 | 915.00 | 891.00 | 895.00 | 888.64 | -3.35% | 2,171,700 |
| Jul 23, 2026 | 948.00 | 958.00 | 918.00 | 926.00 | 919.42 | 0.33% | 1,676,600 |
| Jul 22, 2026 | 931.00 | 943.00 | 921.00 | 923.00 | 916.45 | 0.76% | 2,027,900 |
| Jul 21, 2026 | 889.00 | 922.00 | 863.00 | 916.00 | 909.50 | 2.69% | 2,292,200 |
| Jul 17, 2026 | 933.00 | 940.00 | 870.00 | 892.00 | 885.67 | -7.37% | 3,934,300 |
| Jul 16, 2026 | 977.00 | 984.00 | 961.00 | 963.00 | 956.16 | -3.70% | 1,627,500 |
| Jul 15, 2026 | 984.00 | 1,007.00 | 974.00 | 1,000.00 | 992.90 | 0.50% | 1,633,500 |
| Jul 14, 2026 | 952.00 | 999.00 | 938.00 | 995.00 | 987.93 | 2.79% | 2,869,600 |
| Jul 13, 2026 | 971.00 | 1,020.00 | 958.00 | 968.00 | 961.13 | -0.92% | 1,940,000 |