Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
+40.00 (1.60%)
May 27, 2026, 11:14 AM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,737.002,754.002,712.002,754.002,754.000.62%5,600
May 13, 20262,750.002,750.002,675.002,737.002,737.00-0.51%15,700
May 12, 20262,739.002,777.002,720.002,751.002,751.000.44%10,700
May 11, 20262,718.002,739.002,663.002,739.002,739.00-0.04%14,400
May 8, 20262,764.002,850.002,703.002,740.002,740.00-0.54%35,200
May 7, 20262,666.002,800.002,666.002,755.002,755.003.34%31,100
May 1, 20262,569.002,684.002,556.002,666.002,666.003.01%24,700
Apr 30, 20262,604.002,610.002,542.002,588.002,588.00-0.61%26,400
Apr 28, 20262,488.002,616.002,488.002,604.002,604.004.12%21,700
Apr 27, 20262,418.002,533.002,396.002,501.002,501.004.34%21,800
Apr 24, 20262,382.002,430.002,366.002,397.002,397.000.71%9,200
Apr 23, 20262,418.002,418.002,346.002,380.002,380.000.38%13,200
Apr 22, 20262,448.002,448.002,326.002,371.002,371.00-1.21%23,600
Apr 21, 20262,386.002,400.002,338.002,400.002,400.002.74%13,800
Apr 20, 20262,370.002,382.002,336.002,336.002,336.00-1.43%15,200
Apr 17, 20262,316.002,401.002,316.002,370.002,370.002.33%25,700
Apr 16, 20262,255.002,316.002,255.002,316.002,316.003.16%12,000
Apr 15, 20262,248.002,359.002,234.002,245.002,245.00-0.13%24,700
Apr 14, 20262,278.002,310.002,227.002,248.002,248.00-0.79%21,200
Apr 13, 20262,310.002,338.002,266.002,266.002,266.00-3.94%13,100
Apr 10, 20262,391.002,406.002,329.002,359.002,359.00-1.34%25,300
Apr 9, 20262,440.002,470.002,391.002,391.002,391.00-2.01%8,100
Apr 8, 20262,437.002,440.002,390.002,440.002,440.002.69%7,000
Apr 7, 20262,382.002,455.002,376.002,376.002,376.00-0.21%19,200
Apr 6, 20262,359.002,392.002,359.002,381.002,381.000.93%1,400
Apr 3, 20262,291.002,375.002,291.002,359.002,359.000.77%12,700
Apr 2, 20262,432.002,439.002,340.002,341.002,341.00-2.30%19,900
Apr 1, 20262,381.002,419.002,343.002,396.002,396.004.13%27,600
Mar 31, 20262,357.002,357.002,286.002,301.002,301.00-0.99%7,900
Mar 30, 20262,400.002,401.002,313.002,324.002,324.00-2.80%6,600
Mar 27, 20262,470.002,475.002,424.002,427.002,391.00-1.30%9,500
Mar 26, 20262,461.002,504.002,438.002,459.002,422.53-0.04%6,700
Mar 25, 20262,460.002,501.002,460.002,460.002,423.510.74%8,700
Mar 24, 20262,446.002,477.002,423.002,442.002,405.781.12%11,000
Mar 23, 20262,473.002,473.002,380.002,415.002,379.18-2.38%7,500
Mar 19, 20262,516.002,516.002,460.002,474.002,437.30-2.33%16,500
Mar 18, 20262,548.002,560.002,524.002,533.002,495.430.60%5,000
Mar 17, 20262,518.002,538.002,518.002,518.002,480.65-0.24%1,700
Mar 16, 20262,578.002,578.002,492.002,524.002,486.56-2.09%7,700
Mar 13, 20262,539.002,578.002,510.002,578.002,539.762.59%10,900
Mar 12, 20262,562.002,572.002,506.002,513.002,475.72-1.76%7,200
Mar 11, 20262,601.002,601.002,555.002,558.002,520.060.08%11,800
Mar 10, 20262,584.002,593.002,540.002,556.002,518.09-0.08%21,600
Mar 9, 20262,550.002,593.002,454.002,558.002,520.06-3.07%25,300