Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
2,785.00
-75.00 (-2.62%)
Jul 24, 2026, 3:30 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20262,506.002,522.002,402.002,463.002,463.00-1.00%16,800
Jun 24, 20262,512.002,512.002,465.002,488.002,488.001.02%1,200
Jun 23, 20262,461.002,492.002,452.002,463.002,463.000.08%7,300
Jun 22, 20262,461.002,461.002,461.002,461.002,461.00-1.91%800
Jun 19, 20262,531.002,560.002,482.002,509.002,509.00-0.16%9,700
Jun 18, 20262,464.002,513.002,458.002,513.002,513.001.99%10,000
Jun 17, 20262,453.002,491.002,446.002,464.002,464.00-0.48%5,100
Jun 16, 20262,536.002,536.002,450.002,476.002,476.00-0.56%13,700
Jun 15, 20262,482.002,558.002,482.002,490.002,490.00-0.04%4,000
Jun 12, 20262,487.002,502.002,437.002,491.002,491.001.14%10,300
Jun 11, 20262,482.002,487.002,443.002,463.002,463.00-0.77%14,000
Jun 10, 20262,430.002,504.002,430.002,482.002,482.001.60%9,900
Jun 9, 20262,457.002,490.002,430.002,443.002,443.00-0.45%14,500
Jun 8, 20262,437.002,465.002,421.002,454.002,454.000.29%6,900
Jun 5, 20262,450.002,477.002,430.002,447.002,447.000.29%19,300
Jun 4, 20262,460.002,460.002,436.002,440.002,440.00-1.05%900
Jun 3, 20262,434.002,475.002,420.002,466.002,466.00-0.08%8,600
Jun 2, 20262,507.002,507.002,454.002,468.002,468.00-1.56%7,500
Jun 1, 20262,469.002,606.002,469.002,507.002,507.001.05%12,300
May 29, 20262,571.002,571.002,479.002,481.002,481.000.36%12,300
May 28, 20262,498.002,498.002,449.002,472.002,472.00-1.90%5,500
May 27, 20262,497.002,570.002,487.002,520.002,520.000.92%25,100
May 26, 20262,477.002,507.002,465.002,497.002,497.00-0.20%6,700
May 25, 20262,559.002,583.002,432.002,502.002,502.00-2.80%13,600
May 22, 20262,590.002,598.002,520.002,574.002,574.000.35%6,700
May 21, 20262,602.002,628.002,565.002,565.002,565.00-1.95%6,200
May 20, 20262,715.002,715.002,601.002,616.002,616.00-3.89%13,300
May 19, 20262,710.002,733.002,646.002,722.002,722.000.52%12,500
May 18, 20262,668.002,748.002,609.002,708.002,708.00-0.37%17,700
May 15, 20262,740.002,790.002,651.002,718.002,718.00-1.31%18,000