Mitsui High-tec, Inc. (TYO:6966)
Japan · Delayed Price · Currency is JPY 858.00
-17.00 (-1.94%)
Jul 29, 2026, 10:04 AM JST
Mitsui High-tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 905.00 | 910.00 | 861.00 | 866.00 | - | -5.87% | 1,161,100 |
| Jul 27, 2026 | 904.00 | 920.00 | 885.00 | 920.00 | 920.00 | 2.79% | 1,674,100 |
| Jul 24, 2026 | 911.00 | 915.00 | 891.00 | 895.00 | 895.00 | -3.35% | 2,171,700 |
| Jul 23, 2026 | 948.00 | 958.00 | 918.00 | 926.00 | 926.00 | 0.33% | 1,676,600 |
| Jul 22, 2026 | 931.00 | 943.00 | 921.00 | 923.00 | 923.00 | 0.76% | 2,027,900 |
| Jul 21, 2026 | 889.00 | 922.00 | 863.00 | 916.00 | 916.00 | 2.69% | 2,292,200 |
| Jul 17, 2026 | 933.00 | 940.00 | 870.00 | 892.00 | 892.00 | -7.37% | 3,934,300 |
| Jul 16, 2026 | 977.00 | 984.00 | 961.00 | 963.00 | 963.00 | -3.70% | 1,627,500 |
| Jul 15, 2026 | 984.00 | 1,007.00 | 974.00 | 1,000.00 | 1,000.00 | 0.50% | 1,633,500 |
| Jul 14, 2026 | 952.00 | 999.00 | 938.00 | 995.00 | 995.00 | 2.79% | 2,869,600 |
| Jul 13, 2026 | 971.00 | 1,020.00 | 958.00 | 968.00 | 968.00 | -0.92% | 1,940,000 |
| Jul 10, 2026 | 979.00 | 1,013.00 | 972.00 | 977.00 | 977.00 | 3.17% | 2,736,000 |
| Jul 9, 2026 | 980.00 | 981.00 | 924.00 | 947.00 | 947.00 | -0.63% | 3,643,900 |
| Jul 8, 2026 | 956.00 | 984.00 | 933.00 | 953.00 | 953.00 | -3.35% | 4,080,900 |
| Jul 7, 2026 | 1,020.00 | 1,033.00 | 975.00 | 986.00 | 986.00 | -3.90% | 3,649,200 |
| Jul 6, 2026 | 1,104.00 | 1,113.00 | 1,018.00 | 1,026.00 | 1,026.00 | -6.30% | 3,973,100 |
| Jul 3, 2026 | 996.00 | 1,095.00 | 977.00 | 1,095.00 | 1,095.00 | 9.06% | 5,251,300 |
| Jul 2, 2026 | 989.00 | 1,026.00 | 966.00 | 1,004.00 | 1,004.00 | -1.47% | 3,963,400 |
| Jul 1, 2026 | 968.00 | 1,020.00 | 953.00 | 1,019.00 | 1,019.00 | 6.93% | 3,758,500 |
| Jun 30, 2026 | 1,006.00 | 1,007.00 | 953.00 | 953.00 | 953.00 | -3.83% | 2,970,500 |
| Jun 29, 2026 | 1,007.00 | 1,007.00 | 956.00 | 991.00 | 991.00 | -0.10% | 2,230,100 |
| Jun 26, 2026 | 1,033.00 | 1,049.00 | 982.00 | 992.00 | 992.00 | -4.98% | 3,078,100 |
| Jun 25, 2026 | 1,086.00 | 1,086.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.48% | 2,396,200 |
| Jun 24, 2026 | 1,082.00 | 1,106.00 | 1,035.00 | 1,049.00 | 1,049.00 | -3.50% | 2,912,600 |
| Jun 23, 2026 | 1,150.00 | 1,165.00 | 1,087.00 | 1,087.00 | 1,087.00 | -6.21% | 2,996,800 |
| Jun 22, 2026 | 1,194.00 | 1,225.00 | 1,155.00 | 1,159.00 | 1,159.00 | -3.42% | 2,552,200 |
| Jun 19, 2026 | 1,257.00 | 1,289.00 | 1,181.00 | 1,200.00 | 1,200.00 | -3.85% | 4,189,500 |
| Jun 18, 2026 | 1,275.00 | 1,286.00 | 1,230.00 | 1,248.00 | 1,248.00 | -5.45% | 7,128,000 |
| Jun 17, 2026 | 1,131.00 | 1,358.00 | 1,128.00 | 1,320.00 | 1,320.00 | 19.13% | 20,421,200 |
| Jun 16, 2026 | 1,093.00 | 1,108.00 | 1,077.00 | 1,108.00 | 1,108.00 | 15.66% | 3,608,100 |
| Jun 15, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 18.56% | 552,500 |
| Jun 12, 2026 | 821.00 | 847.00 | 804.00 | 808.00 | 808.00 | 3.46% | 2,812,700 |
| Jun 11, 2026 | 760.00 | 790.00 | 747.00 | 781.00 | 781.00 | 0.90% | 1,931,500 |
| Jun 10, 2026 | 788.00 | 791.00 | 762.00 | 774.00 | 774.00 | -3.25% | 2,284,700 |
| Jun 9, 2026 | 811.00 | 814.00 | 770.00 | 800.00 | 800.00 | 0.50% | 3,143,300 |
| Jun 8, 2026 | 789.00 | 811.00 | 777.00 | 796.00 | 796.00 | -4.56% | 2,287,800 |
| Jun 5, 2026 | 830.00 | 840.00 | 810.00 | 834.00 | 834.00 | -2.46% | 1,813,900 |
| Jun 4, 2026 | 825.00 | 861.00 | 809.00 | 855.00 | 855.00 | -0.47% | 2,534,300 |
| Jun 3, 2026 | 876.00 | 888.00 | 845.00 | 859.00 | 859.00 | -2.05% | 3,158,600 |
| Jun 2, 2026 | 932.00 | 933.00 | 855.00 | 877.00 | 877.00 | -5.70% | 4,210,700 |
| Jun 1, 2026 | 1,007.00 | 1,008.00 | 907.00 | 930.00 | 930.00 | -9.00% | 6,508,200 |
| May 29, 2026 | 912.00 | 1,032.00 | 906.00 | 1,022.00 | 1,022.00 | 15.87% | 9,429,100 |
| May 28, 2026 | 829.00 | 898.00 | 819.00 | 882.00 | 882.00 | 6.27% | 5,375,300 |
| May 27, 2026 | 869.00 | 870.00 | 820.00 | 830.00 | 830.00 | -4.05% | 3,788,400 |
| May 26, 2026 | 769.00 | 908.00 | 760.00 | 865.00 | 865.00 | 13.52% | 9,156,200 |
| May 25, 2026 | 752.00 | 770.00 | 751.00 | 762.00 | 762.00 | 2.14% | 1,498,100 |
| May 22, 2026 | 751.00 | 763.00 | 743.00 | 746.00 | 746.00 | 1.91% | 1,625,600 |
| May 21, 2026 | 721.00 | 748.00 | 717.00 | 732.00 | 732.00 | 4.13% | 2,661,900 |
| May 20, 2026 | 706.00 | 714.00 | 689.00 | 703.00 | 703.00 | -1.26% | 1,595,400 |
| May 19, 2026 | 722.00 | 725.00 | 698.00 | 712.00 | 712.00 | - | 1,550,200 |