Mitani Sangyo Co., Ltd. (TYO:8285)
Japan · Delayed Price · Currency is JPY 656.00
-45.00 (-6.42%)
Mar 4, 2026, 3:30 PM JST
Mitani Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 686.00 | 693.00 | 633.00 | 656.00 | - | -6.42% | 395,100 |
| Mar 3, 2026 | 707.00 | 720.00 | 701.00 | 701.00 | 701.00 | -1.13% | 195,300 |
| Mar 2, 2026 | 703.00 | 719.00 | 701.00 | 709.00 | 709.00 | -2.88% | 200,700 |
| Feb 27, 2026 | 721.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.27% | 95,400 |
| Feb 26, 2026 | 722.00 | 733.00 | 719.00 | 728.00 | 728.00 | 1.11% | 162,300 |
| Feb 25, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.83% | 110,700 |
| Feb 24, 2026 | 705.00 | 732.00 | 693.00 | 726.00 | 726.00 | 2.98% | 154,800 |
| Feb 20, 2026 | 711.00 | 711.00 | 695.00 | 705.00 | 705.00 | -1.67% | 142,100 |
| Feb 19, 2026 | 720.00 | 721.00 | 711.00 | 717.00 | 717.00 | -0.14% | 100,500 |
| Feb 18, 2026 | 723.00 | 730.00 | 714.00 | 718.00 | 718.00 | - | 78,700 |
| Feb 17, 2026 | 720.00 | 730.00 | 712.00 | 718.00 | 718.00 | -0.14% | 97,100 |
| Feb 16, 2026 | 710.00 | 724.00 | 704.00 | 719.00 | 719.00 | 0.70% | 146,800 |
| Feb 13, 2026 | 756.00 | 758.00 | 708.00 | 714.00 | 714.00 | -6.30% | 206,400 |
| Feb 12, 2026 | 727.00 | 764.00 | 719.00 | 762.00 | 762.00 | 4.81% | 166,700 |
| Feb 10, 2026 | 701.00 | 729.00 | 701.00 | 727.00 | 727.00 | 4.01% | 179,900 |
| Feb 9, 2026 | 703.00 | 703.00 | 686.00 | 699.00 | 699.00 | 1.45% | 150,100 |
| Feb 6, 2026 | 681.00 | 692.00 | 668.00 | 689.00 | 689.00 | 1.32% | 182,100 |
| Feb 5, 2026 | 673.00 | 686.00 | 665.00 | 680.00 | 680.00 | 2.56% | 154,500 |
| Feb 4, 2026 | 647.00 | 675.00 | 647.00 | 663.00 | 663.00 | 2.47% | 231,800 |
| Feb 3, 2026 | 659.00 | 685.00 | 638.00 | 647.00 | 647.00 | 5.03% | 672,500 |
| Feb 2, 2026 | 615.00 | 636.00 | 610.00 | 616.00 | 616.00 | 2.33% | 313,900 |
| Jan 30, 2026 | 605.00 | 620.00 | 590.00 | 602.00 | 602.00 | -0.99% | 419,100 |
| Jan 29, 2026 | 596.00 | 617.00 | 593.00 | 608.00 | 608.00 | 1.84% | 185,500 |
| Jan 28, 2026 | 595.00 | 602.00 | 588.00 | 597.00 | 597.00 | - | 110,300 |
| Jan 27, 2026 | 604.00 | 613.00 | 597.00 | 597.00 | 597.00 | -2.13% | 100,900 |
| Jan 26, 2026 | 608.00 | 616.00 | 605.00 | 610.00 | 610.00 | -3.17% | 125,200 |
| Jan 23, 2026 | 624.00 | 643.00 | 618.00 | 630.00 | 630.00 | 0.80% | 100,600 |
| Jan 22, 2026 | 615.00 | 628.00 | 615.00 | 625.00 | 625.00 | 2.12% | 66,200 |
| Jan 21, 2026 | 603.00 | 616.00 | 600.00 | 612.00 | 612.00 | -0.16% | 99,400 |
| Jan 20, 2026 | 634.00 | 634.00 | 610.00 | 613.00 | 613.00 | 0.82% | 141,600 |
| Jan 19, 2026 | 628.00 | 628.00 | 608.00 | 608.00 | 608.00 | -3.34% | 128,500 |
| Jan 16, 2026 | 612.00 | 634.00 | 612.00 | 629.00 | 629.00 | 4.14% | 158,300 |
| Jan 15, 2026 | 586.00 | 606.00 | 586.00 | 604.00 | 604.00 | 2.90% | 132,000 |
| Jan 14, 2026 | 583.00 | 588.00 | 581.00 | 587.00 | 587.00 | 0.86% | 53,000 |
| Jan 13, 2026 | 575.00 | 585.00 | 574.00 | 582.00 | 582.00 | 1.75% | 76,300 |
| Jan 9, 2026 | 572.00 | 578.00 | 569.00 | 572.00 | 572.00 | - | 67,000 |
| Jan 8, 2026 | 579.00 | 585.00 | 572.00 | 572.00 | 572.00 | -1.38% | 56,500 |
| Jan 7, 2026 | 574.00 | 583.00 | 573.00 | 580.00 | 580.00 | - | 55,400 |
| Jan 6, 2026 | 570.00 | 586.00 | 570.00 | 580.00 | 580.00 | 1.75% | 86,000 |
| Jan 5, 2026 | 564.00 | 580.00 | 564.00 | 570.00 | 570.00 | 0.71% | 92,600 |
| Dec 30, 2025 | 569.00 | 573.00 | 565.00 | 566.00 | 566.00 | -0.35% | 43,400 |
| Dec 29, 2025 | 569.00 | 572.00 | 565.00 | 568.00 | 568.00 | 0.18% | 81,100 |
| Dec 26, 2025 | 558.00 | 575.00 | 558.00 | 567.00 | 567.00 | 1.61% | 107,800 |
| Dec 25, 2025 | 552.00 | 565.00 | 541.00 | 558.00 | 558.00 | 1.09% | 97,400 |
| Dec 24, 2025 | 557.00 | 558.00 | 543.00 | 552.00 | 552.00 | -0.36% | 72,400 |
| Dec 23, 2025 | 553.00 | 560.00 | 553.00 | 554.00 | 554.00 | -0.89% | 43,100 |
| Dec 22, 2025 | 565.00 | 567.00 | 557.00 | 559.00 | 559.00 | -0.36% | 59,500 |
| Dec 19, 2025 | 553.00 | 561.00 | 552.00 | 561.00 | 561.00 | 1.26% | 45,400 |
| Dec 18, 2025 | 550.00 | 555.00 | 545.00 | 554.00 | 554.00 | 0.54% | 74,700 |
| Dec 17, 2025 | 555.00 | 557.00 | 548.00 | 551.00 | 551.00 | -1.25% | 58,600 |