Skip to main content
logo
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
3,140.00
-210.00 (-6.27%)
Aug 19, 2026, 1:39 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,260.003,340.003,185.003,235.00--3.43%30,000
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%7,000
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
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