Mitani Sangyo Co., Ltd. (TYO:8285)
Japan · Delayed Price · Currency is JPY 625.00
+13.00 (2.12%)
At close: Jan 22, 2026
Mitani Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 563.00 | 563.00 | 547.00 | 558.00 | 558.00 | -0.18% | 100,100 |
| Dec 15, 2025 | 554.00 | 565.00 | 552.00 | 559.00 | 559.00 | 0.90% | 82,900 |
| Dec 12, 2025 | 553.00 | 558.00 | 548.00 | 554.00 | 554.00 | 1.84% | 96,400 |
| Dec 11, 2025 | 556.00 | 559.00 | 540.00 | 544.00 | 544.00 | -1.98% | 133,900 |
| Dec 10, 2025 | 556.00 | 562.00 | 540.00 | 555.00 | 555.00 | -1.25% | 194,000 |
| Dec 9, 2025 | 594.00 | 594.00 | 559.00 | 562.00 | 562.00 | -5.23% | 166,500 |
| Dec 8, 2025 | 580.00 | 595.00 | 575.00 | 593.00 | 593.00 | 4.22% | 126,200 |
| Dec 5, 2025 | 577.00 | 578.00 | 565.00 | 569.00 | 569.00 | -1.04% | 105,000 |
| Dec 4, 2025 | 556.00 | 575.00 | 555.00 | 575.00 | 575.00 | 3.23% | 105,700 |
| Dec 3, 2025 | 544.00 | 563.00 | 542.00 | 557.00 | 557.00 | 1.83% | 124,500 |
| Dec 2, 2025 | 551.00 | 551.00 | 542.00 | 547.00 | 547.00 | - | 62,200 |
| Dec 1, 2025 | 550.00 | 564.00 | 547.00 | 547.00 | 547.00 | 0.18% | 71,100 |
| Nov 28, 2025 | 542.00 | 548.00 | 541.00 | 546.00 | 546.00 | 0.18% | 38,600 |
| Nov 27, 2025 | 547.00 | 549.00 | 543.00 | 545.00 | 545.00 | - | 34,500 |
| Nov 26, 2025 | 544.00 | 547.00 | 541.00 | 545.00 | 545.00 | 1.11% | 38,200 |
| Nov 25, 2025 | 538.00 | 544.00 | 535.00 | 539.00 | 539.00 | - | 53,500 |
| Nov 21, 2025 | 525.00 | 539.00 | 525.00 | 539.00 | 539.00 | 1.32% | 63,100 |
| Nov 20, 2025 | 518.00 | 532.00 | 514.00 | 532.00 | 532.00 | 3.50% | 110,900 |
| Nov 19, 2025 | 511.00 | 518.00 | 507.00 | 514.00 | 514.00 | 0.78% | 50,800 |
| Nov 18, 2025 | 518.00 | 518.00 | 504.00 | 510.00 | 510.00 | -1.35% | 73,800 |
| Nov 17, 2025 | 530.00 | 531.00 | 515.00 | 517.00 | 517.00 | -2.08% | 51,400 |
| Nov 14, 2025 | 528.00 | 538.00 | 525.00 | 528.00 | 528.00 | -0.94% | 69,300 |
| Nov 13, 2025 | 531.00 | 536.00 | 528.00 | 533.00 | 533.00 | 0.38% | 36,700 |
| Nov 12, 2025 | 519.00 | 531.00 | 517.00 | 531.00 | 531.00 | 2.51% | 74,900 |
| Nov 11, 2025 | 524.00 | 526.00 | 510.00 | 518.00 | 518.00 | 0.39% | 58,700 |
| Nov 10, 2025 | 507.00 | 518.00 | 505.00 | 516.00 | 516.00 | 1.38% | 46,000 |
| Nov 7, 2025 | 510.00 | 518.00 | 506.00 | 509.00 | 509.00 | -1.17% | 91,400 |