Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
3,480.00
-80.00 (-2.25%)
Oct 1, 2026, 3:30 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,525.003,525.003,475.003,480.003,480.00-2.25%16,500
Sep 30, 20263,575.003,580.003,510.003,560.003,560.00-0.42%24,700
Sep 29, 20263,665.003,665.003,555.003,575.003,575.00-0.50%27,200
Sep 28, 20263,680.003,680.003,595.003,635.003,593.00-0.55%34,200
Sep 25, 20263,585.003,660.003,585.003,655.003,612.772.24%23,100
Sep 24, 20263,660.003,670.003,565.003,575.003,533.69-0.69%28,000
Sep 18, 20263,640.003,640.003,570.003,600.003,558.40-1.23%15,900
Sep 17, 20263,620.003,675.003,620.003,645.003,602.880.69%21,700
Sep 16, 20263,595.003,645.003,545.003,620.003,578.170.98%15,900
Sep 15, 20263,555.003,585.003,495.003,585.003,543.580.84%29,500
Sep 14, 20263,550.003,625.003,545.003,555.003,513.920.71%18,200
Sep 11, 20263,445.003,550.003,405.003,530.003,489.210.43%43,100
Sep 10, 20263,480.003,595.003,480.003,515.003,474.391.01%48,400
Sep 9, 20263,450.003,500.003,450.003,480.003,439.790.87%8,900
Sep 8, 20263,545.003,545.003,450.003,450.003,410.14-2.68%23,100
Sep 7, 20263,605.003,635.003,530.003,545.003,504.04-1.39%11,700
Sep 4, 20263,640.003,640.003,480.003,595.003,553.460.14%32,400
Sep 3, 20263,600.003,680.003,530.003,590.003,548.521.70%45,800
Sep 2, 20263,515.003,635.003,505.003,530.003,489.210.43%32,700
Sep 1, 20263,540.003,590.003,505.003,515.003,474.39-1.40%31,900
Aug 31, 20263,540.003,595.003,490.003,565.003,523.812.44%43,000
Aug 28, 20263,505.003,515.003,460.003,480.003,439.79-0.85%7,300
Aug 27, 20263,415.003,520.003,350.003,510.003,469.442.03%36,100
Aug 26, 20263,330.003,490.003,330.003,440.003,400.253.30%31,900
Aug 25, 20263,290.003,385.003,220.003,330.003,291.521.22%21,600
Aug 24, 20263,165.003,310.003,130.003,290.003,251.995.62%61,200
Aug 21, 20263,200.003,200.003,085.003,115.003,079.01-2.66%29,000
Aug 20, 20263,195.003,280.003,165.003,200.003,163.032.40%39,400
Aug 19, 20263,260.003,340.003,120.003,125.003,088.89-6.72%62,100
Aug 18, 20263,130.003,380.003,110.003,350.003,311.296.35%59,100
Aug 17, 20263,200.003,235.003,110.003,150.003,113.60-2.48%46,600
Aug 14, 20263,085.003,300.003,040.003,230.003,192.686.95%38,700
Aug 13, 20263,115.003,240.002,935.003,020.002,985.11-3.67%95,100
Aug 12, 20263,125.003,225.003,095.003,135.003,098.781.62%56,200
Aug 10, 20263,150.003,190.003,040.003,085.003,049.35-1.91%39,500
Aug 7, 20263,040.003,225.003,035.003,145.003,108.664.31%38,800
Aug 6, 20262,880.003,070.002,880.003,015.002,980.164.69%26,500
Aug 5, 20262,883.002,883.002,861.002,880.002,846.72-0.10%1,700
Aug 4, 20262,863.002,910.002,851.002,883.002,849.690.70%3,800
Aug 3, 20262,907.002,920.002,821.002,863.002,829.92-1.17%5,200
Jul 31, 20262,927.002,927.002,829.002,897.002,863.530.45%5,800
Jul 30, 20262,875.002,904.002,836.002,884.002,850.680.24%7,100
Jul 29, 20262,802.002,901.002,786.002,877.002,843.762.68%4,600
Jul 28, 20262,817.002,847.002,780.002,802.002,769.62-2.20%9,600
Jul 27, 20262,813.002,867.002,807.002,865.002,831.902.87%7,500
Jul 24, 20262,860.002,889.002,781.002,785.002,752.82-2.62%8,700
Jul 23, 20262,851.002,882.002,823.002,860.002,826.952.11%11,000
Jul 22, 20262,840.002,840.002,794.002,801.002,768.64-0.78%9,900
Jul 21, 20262,863.002,900.002,813.002,823.002,790.380.36%12,500
Jul 17, 20262,887.002,903.002,768.002,813.002,780.50-0.85%13,600