Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
-95.00 (-2.68%)
Sep 8, 2026, 3:30 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20263,605.003,635.003,530.003,545.003,545.00-1.39%11,700
Sep 4, 20263,640.003,640.003,480.003,595.003,595.000.14%32,400
Sep 3, 20263,600.003,680.003,530.003,590.003,590.001.70%45,800
Sep 2, 20263,515.003,635.003,505.003,530.003,530.000.43%32,700
Sep 1, 20263,540.003,590.003,505.003,515.003,515.00-1.40%31,900
Aug 31, 20263,540.003,595.003,490.003,565.003,565.002.44%43,000
Aug 28, 20263,505.003,515.003,460.003,480.003,480.00-0.85%7,300
Aug 27, 20263,415.003,520.003,350.003,510.003,510.002.03%36,100
Aug 26, 20263,330.003,490.003,330.003,440.003,440.003.30%31,900
Aug 25, 20263,290.003,385.003,220.003,330.003,330.001.22%21,600
Aug 24, 20263,165.003,310.003,130.003,290.003,290.005.62%61,200
Aug 21, 20263,200.003,200.003,085.003,115.003,115.00-2.66%29,000
Aug 20, 20263,195.003,280.003,165.003,200.003,200.002.40%39,400
Aug 19, 20263,260.003,340.003,120.003,125.003,125.00-6.72%62,100
Aug 18, 20263,130.003,380.003,110.003,350.003,350.006.35%59,100
Aug 17, 20263,200.003,235.003,110.003,150.003,150.00-2.48%46,600
Aug 14, 20263,085.003,300.003,040.003,230.003,230.006.95%38,700
Aug 13, 20263,115.003,240.002,935.003,020.003,020.00-3.67%95,100
Aug 12, 20263,125.003,225.003,095.003,135.003,135.001.62%56,200
Aug 10, 20263,150.003,190.003,040.003,085.003,085.00-1.91%39,500
Aug 7, 20263,040.003,225.003,035.003,145.003,145.004.31%38,800
Aug 6, 20262,880.003,070.002,880.003,015.003,015.004.69%26,500
Aug 5, 20262,883.002,883.002,861.002,880.002,880.00-0.10%1,700
Aug 4, 20262,863.002,910.002,851.002,883.002,883.000.70%3,800
Aug 3, 20262,907.002,920.002,821.002,863.002,863.00-1.17%5,200
Jul 31, 20262,927.002,927.002,829.002,897.002,897.000.45%5,800
Jul 30, 20262,875.002,904.002,836.002,884.002,884.000.24%7,100
Jul 29, 20262,802.002,901.002,786.002,877.002,877.002.68%4,600
Jul 28, 20262,817.002,847.002,780.002,802.002,802.00-2.20%9,600
Jul 27, 20262,813.002,867.002,807.002,865.002,865.002.87%7,500
Jul 24, 20262,860.002,889.002,781.002,785.002,785.00-2.62%8,700
Jul 23, 20262,851.002,882.002,823.002,860.002,860.002.11%11,000
Jul 22, 20262,840.002,840.002,794.002,801.002,801.00-0.78%9,900
Jul 21, 20262,863.002,900.002,813.002,823.002,823.000.36%12,500
Jul 17, 20262,887.002,903.002,768.002,813.002,813.00-0.85%13,600
Jul 16, 20262,891.002,937.002,837.002,837.002,837.00-3.01%5,800
Jul 15, 20262,725.002,927.002,725.002,925.002,925.005.48%12,100
Jul 14, 20262,732.002,830.002,732.002,773.002,773.001.02%13,700
Jul 13, 20262,766.002,809.002,745.002,745.002,745.00-0.22%9,400
Jul 10, 20262,786.002,795.002,686.002,751.002,751.00-1.26%20,600
Jul 9, 20262,737.002,835.002,720.002,786.002,786.003.68%13,200
Jul 8, 20262,761.002,761.002,642.002,687.002,687.00-2.68%28,300
Jul 7, 20262,702.002,853.002,702.002,761.002,761.002.18%12,400
Jul 6, 20262,667.002,732.002,612.002,702.002,702.000.86%11,600
Jul 3, 20262,620.002,700.002,603.002,679.002,679.001.55%15,100
Jul 2, 20262,579.002,638.002,511.002,638.002,638.003.94%7,800
Jul 1, 20262,550.002,600.002,520.002,538.002,538.000.55%20,400
Jun 30, 20262,534.002,597.002,475.002,524.002,524.00-1.02%11,100
Jun 29, 20262,507.002,557.002,473.002,550.002,550.001.72%5,000
Jun 26, 20262,440.002,546.002,428.002,507.002,507.001.79%6,500