Mitsui High-tec, Inc. (TYO:6966)
Japan · Delayed Price · Currency is JPY 770.00
-46.00 (-5.64%)
Nov 6, 2026, 3:30 PM JST
Mitsui High-tec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 747.00 | 789.00 | 741.00 | 770.00 | 770.00 | -5.64% | 3,007,200 |
| Nov 5, 2026 | 818.00 | 830.00 | 796.00 | 816.00 | 816.00 | -0.61% | 2,164,900 |
| Nov 4, 2026 | 838.00 | 840.00 | 781.00 | 821.00 | 821.00 | -2.73% | 2,417,800 |
| Nov 2, 2026 | 830.00 | 851.00 | 828.00 | 844.00 | 844.00 | -0.82% | 1,066,600 |
| Oct 30, 2026 | 870.00 | 883.00 | 846.00 | 851.00 | 851.00 | -4.27% | 1,488,700 |
| Oct 29, 2026 | 898.00 | 900.00 | 867.00 | 889.00 | 889.00 | -1.00% | 1,841,600 |
| Oct 28, 2026 | 875.00 | 898.00 | 873.00 | 898.00 | 898.00 | 5.90% | 1,917,100 |
| Oct 27, 2026 | 829.00 | 852.00 | 826.00 | 848.00 | 848.00 | 4.18% | 1,681,200 |
| Oct 26, 2026 | 810.00 | 825.00 | 800.00 | 814.00 | 814.00 | 0.37% | 1,371,200 |
| Oct 23, 2026 | 800.00 | 815.00 | 777.00 | 811.00 | 811.00 | -1.22% | 2,152,900 |
| Oct 22, 2026 | 865.00 | 870.00 | 815.00 | 821.00 | 821.00 | -5.09% | 2,305,100 |
| Oct 21, 2026 | 860.00 | 873.00 | 856.00 | 865.00 | 865.00 | 2.00% | 1,566,500 |
| Oct 20, 2026 | 870.00 | 871.00 | 839.00 | 848.00 | 848.00 | -2.86% | 1,771,700 |
| Oct 19, 2026 | 846.00 | 875.00 | 839.00 | 873.00 | 873.00 | 0.23% | 1,605,400 |
| Oct 16, 2026 | 868.00 | 872.00 | 845.00 | 871.00 | 871.00 | 2.83% | 2,009,700 |
| Oct 15, 2026 | 879.00 | 883.00 | 844.00 | 847.00 | 847.00 | -8.03% | 3,496,600 |
| Oct 14, 2026 | 903.00 | 929.00 | 901.00 | 921.00 | 921.00 | 1.32% | 1,695,600 |
| Oct 13, 2026 | 900.00 | 910.00 | 890.00 | 909.00 | 909.00 | 0.11% | 1,525,400 |
| Oct 9, 2026 | 900.00 | 912.00 | 892.00 | 908.00 | 908.00 | -1.30% | 1,452,700 |
| Oct 8, 2026 | 930.00 | 947.00 | 920.00 | 920.00 | 920.00 | -2.65% | 1,948,300 |
| Oct 7, 2026 | 956.00 | 958.00 | 931.00 | 945.00 | 945.00 | -0.32% | 1,405,000 |
| Oct 6, 2026 | 944.00 | 948.00 | 927.00 | 948.00 | 948.00 | 1.07% | 1,545,100 |
| Oct 5, 2026 | 934.00 | 947.00 | 931.00 | 938.00 | 938.00 | 3.76% | 2,675,500 |
| Oct 2, 2026 | 924.00 | 931.00 | 899.00 | 904.00 | 904.00 | -2.48% | 1,920,300 |
| Oct 1, 2026 | 905.00 | 928.00 | 898.00 | 927.00 | 927.00 | 2.77% | 2,227,800 |
| Sep 30, 2026 | 905.00 | 912.00 | 889.00 | 902.00 | 902.00 | 2.04% | 2,209,700 |
| Sep 29, 2026 | 881.00 | 898.00 | 871.00 | 884.00 | 884.00 | -0.45% | 1,849,500 |
| Sep 28, 2026 | 902.00 | 924.00 | 886.00 | 888.00 | 888.00 | 0.79% | 2,838,100 |
| 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 |