Mitsui High-tec, Inc. (TYO:6966)
Japan · Delayed Price · Currency is JPY 884.00
+54.00 (6.51%)
May 28, 2026, 11:30 AM JST
Mitsui High-tec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 724.00 | 725.00 | 709.00 | 712.00 | 712.00 | -0.97% | 1,257,400 |
| May 15, 2026 | 730.00 | 734.00 | 707.00 | 719.00 | 719.00 | -0.14% | 1,467,900 |
| May 14, 2026 | 719.00 | 736.00 | 717.00 | 720.00 | 720.00 | 1.27% | 2,110,100 |
| May 13, 2026 | 690.00 | 712.00 | 689.00 | 711.00 | 711.00 | 1.14% | 1,415,100 |
| May 12, 2026 | 704.00 | 717.00 | 692.00 | 703.00 | 703.00 | 0.29% | 1,801,800 |
| May 11, 2026 | 708.00 | 711.00 | 697.00 | 701.00 | 701.00 | 0.14% | 1,449,400 |
| May 8, 2026 | 694.00 | 715.00 | 693.00 | 700.00 | 700.00 | 1.16% | 2,024,100 |
| May 7, 2026 | 682.00 | 710.00 | 677.00 | 692.00 | 692.00 | 3.59% | 2,353,400 |
| May 1, 2026 | 643.00 | 668.00 | 641.00 | 668.00 | 668.00 | 3.73% | 2,002,900 |
| Apr 30, 2026 | 635.00 | 645.00 | 617.00 | 644.00 | 644.00 | -3.45% | 2,492,400 |
| Apr 28, 2026 | 670.00 | 671.00 | 658.00 | 667.00 | 667.00 | -1.62% | 1,836,400 |
| Apr 27, 2026 | 675.00 | 683.00 | 664.00 | 678.00 | 678.00 | 1.95% | 1,300,200 |
| Apr 24, 2026 | 674.00 | 684.00 | 660.00 | 665.00 | 665.00 | -1.92% | 1,406,800 |
| Apr 23, 2026 | 695.00 | 696.00 | 673.00 | 678.00 | 678.00 | -2.02% | 1,382,800 |
| Apr 22, 2026 | 696.00 | 707.00 | 688.00 | 692.00 | 692.00 | -1.28% | 1,321,600 |
| Apr 21, 2026 | 700.00 | 705.00 | 692.00 | 701.00 | 701.00 | 0.43% | 1,499,100 |
| Apr 20, 2026 | 676.00 | 698.00 | 671.00 | 698.00 | 698.00 | 4.49% | 1,917,800 |
| Apr 17, 2026 | 686.00 | 687.00 | 666.00 | 668.00 | 668.00 | -4.02% | 1,380,200 |
| Apr 16, 2026 | 693.00 | 699.00 | 688.00 | 696.00 | 696.00 | 1.90% | 2,839,100 |
| Apr 15, 2026 | 683.00 | 686.00 | 667.00 | 683.00 | 683.00 | 0.89% | 1,687,300 |
| Apr 14, 2026 | 675.00 | 678.00 | 669.00 | 677.00 | 677.00 | 1.50% | 1,693,700 |
| Apr 13, 2026 | 661.00 | 672.00 | 652.00 | 667.00 | 667.00 | -0.15% | 1,703,900 |
| Apr 10, 2026 | 667.00 | 675.00 | 662.00 | 668.00 | 668.00 | 0.15% | 1,351,500 |
| Apr 9, 2026 | 674.00 | 677.00 | 666.00 | 667.00 | 667.00 | -1.91% | 1,345,700 |
| Apr 8, 2026 | 653.00 | 680.00 | 652.00 | 680.00 | 680.00 | 7.42% | 2,984,700 |
| Apr 7, 2026 | 635.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.47% | 1,212,300 |
| Apr 6, 2026 | 620.00 | 637.00 | 620.00 | 636.00 | 636.00 | 3.25% | 2,072,200 |
| Apr 3, 2026 | 617.00 | 626.00 | 615.00 | 616.00 | 616.00 | 1.99% | 1,126,900 |
| Apr 2, 2026 | 608.00 | 619.00 | 600.00 | 604.00 | 604.00 | -0.66% | 1,777,500 |
| Apr 1, 2026 | 609.00 | 609.00 | 596.00 | 608.00 | 608.00 | 3.23% | 1,761,000 |
| Mar 31, 2026 | 578.00 | 601.00 | 574.00 | 589.00 | 589.00 | 0.68% | 1,969,000 |
| Mar 30, 2026 | 585.00 | 588.00 | 576.00 | 585.00 | 585.00 | -5.19% | 2,163,900 |
| Mar 27, 2026 | 587.00 | 619.00 | 587.00 | 617.00 | 617.00 | 4.22% | 2,375,100 |
| Mar 26, 2026 | 597.00 | 603.00 | 586.00 | 592.00 | 592.00 | -0.84% | 1,357,600 |
| Mar 25, 2026 | 600.00 | 607.00 | 596.00 | 597.00 | 597.00 | 2.75% | 1,336,700 |
| Mar 24, 2026 | 581.00 | 585.00 | 568.00 | 581.00 | 581.00 | 3.01% | 2,204,500 |
| Mar 23, 2026 | 569.00 | 572.00 | 560.00 | 564.00 | 564.00 | -4.57% | 3,112,100 |
| Mar 19, 2026 | 605.00 | 607.00 | 590.00 | 591.00 | 591.00 | -4.83% | 2,555,300 |
| Mar 18, 2026 | 615.00 | 622.00 | 608.00 | 621.00 | 621.00 | 2.64% | 1,525,800 |
| Mar 17, 2026 | 616.00 | 624.00 | 605.00 | 605.00 | 605.00 | -0.49% | 2,406,500 |
| Mar 16, 2026 | 634.00 | 637.00 | 608.00 | 608.00 | 608.00 | -5.15% | 4,696,300 |
| Mar 13, 2026 | 669.00 | 669.00 | 640.00 | 641.00 | 641.00 | -4.19% | 3,264,400 |
| Mar 12, 2026 | 691.00 | 697.00 | 668.00 | 669.00 | 669.00 | -11.62% | 6,473,300 |