Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.00
-125.00 (-4.61%)
Mar 4, 2026, 3:30 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,634.002,671.002,556.002,586.00--4.61%19,800
Mar 3, 20262,762.002,762.002,692.002,711.002,711.00-1.85%10,100
Mar 2, 20262,772.002,796.002,745.002,762.002,762.00-3.09%10,900
Feb 27, 20262,772.002,855.002,740.002,850.002,850.004.17%24,800
Feb 26, 20262,773.002,773.002,724.002,736.002,736.000.48%11,200
Feb 25, 20262,729.002,745.002,704.002,723.002,723.00-0.22%18,100
Feb 24, 20262,619.002,795.002,612.002,729.002,729.004.52%29,200
Feb 20, 20262,650.002,650.002,611.002,611.002,611.00-2.36%3,900
Feb 19, 20262,668.002,689.002,638.002,674.002,674.000.22%7,800
Feb 18, 20262,670.002,719.002,661.002,668.002,668.000.11%23,400
Feb 17, 20262,697.002,697.002,616.002,665.002,665.00-1.19%19,500
Feb 16, 20262,699.002,770.002,676.002,697.002,697.00-1.89%19,900
Feb 13, 20262,799.002,800.002,676.002,749.002,749.00-1.79%43,700
Feb 12, 20262,743.002,799.002,721.002,799.002,799.003.94%27,800
Feb 10, 20262,606.002,718.002,606.002,693.002,693.003.82%24,400
Feb 9, 20262,523.002,594.002,523.002,594.002,594.003.76%26,200
Feb 6, 20262,364.002,500.002,363.002,500.002,500.003.95%65,700
Feb 5, 20262,450.002,460.002,360.002,405.002,405.00-1.80%44,100
Feb 4, 20262,420.002,471.002,369.002,449.002,449.001.53%17,600
Feb 3, 20262,363.002,450.002,351.002,412.002,412.003.30%20,400
Feb 2, 20262,380.002,390.002,330.002,335.002,335.00-1.89%48,700
Jan 30, 20262,370.002,395.002,331.002,380.002,380.000.63%14,800
Jan 29, 20262,219.002,377.002,216.002,365.002,365.008.74%69,500
Jan 28, 20262,184.002,187.002,074.002,175.002,175.00-0.50%19,800
Jan 27, 20262,191.002,202.002,166.002,186.002,186.00-0.59%15,200
Jan 26, 20262,214.002,218.002,189.002,199.002,199.00-0.72%14,000
Jan 23, 20262,215.002,230.002,210.002,215.002,215.000.27%8,100
Jan 22, 20262,239.002,239.002,208.002,209.002,209.00-0.36%6,500
Jan 21, 20262,247.002,263.002,208.002,217.002,217.00-1.38%26,600
Jan 20, 20262,264.002,264.002,244.002,248.002,248.00-0.22%4,800
Jan 19, 20262,266.002,266.002,249.002,253.002,253.00-0.22%4,500
Jan 16, 20262,259.002,262.002,243.002,258.002,258.000.49%3,300
Jan 15, 20262,247.002,256.002,233.002,247.002,247.00-8,200
Jan 14, 20262,270.002,270.002,246.002,247.002,247.00-0.88%6,300
Jan 13, 20262,280.002,284.002,234.002,267.002,267.000.31%11,800
Jan 9, 20262,256.002,270.002,232.002,260.002,260.000.18%10,200
Jan 8, 20262,256.002,258.002,217.002,256.002,256.00-0.88%10,100
Jan 7, 20262,265.002,287.002,236.002,276.002,276.00-0.09%8,100
Jan 6, 20262,298.002,298.002,264.002,278.002,278.00-0.48%8,700
Jan 5, 20262,299.002,299.002,284.002,289.002,289.00-0.43%1,800
Dec 30, 20252,287.002,300.002,256.002,299.002,299.000.83%9,400
Dec 29, 20252,268.002,282.002,250.002,280.002,280.000.66%7,100
Dec 26, 20252,295.002,295.002,259.002,265.002,265.00-0.88%9,600
Dec 25, 20252,300.002,300.002,276.002,285.002,285.00-0.57%7,000
Dec 24, 20252,310.002,325.002,278.002,298.002,298.000.04%15,900
Dec 23, 20252,316.002,320.002,288.002,297.002,297.00-0.35%9,100
Dec 22, 20252,347.002,347.002,291.002,305.002,305.00-1.83%6,000
Dec 19, 20252,312.002,359.002,282.002,348.002,348.002.09%12,300
Dec 18, 20252,262.002,300.002,261.002,300.002,300.001.68%9,900
Dec 17, 20252,236.002,278.002,211.002,262.002,262.001.16%26,900