Mitani Sangyo Co., Ltd. (TYO:8285)
Japan · Delayed Price · Currency is JPY 673.00
+5.00 (0.75%)
May 26, 2026, 3:30 PM JST
Mitani Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 670.00 | 674.00 | 647.00 | 650.00 | 650.00 | -4.13% | 59,200 |
| May 21, 2026 | 671.00 | 680.00 | 669.00 | 678.00 | 678.00 | 1.95% | 48,800 |
| May 20, 2026 | 688.00 | 688.00 | 665.00 | 665.00 | 665.00 | -3.34% | 89,200 |
| May 19, 2026 | 684.00 | 690.00 | 676.00 | 688.00 | 688.00 | 0.58% | 43,600 |
| May 18, 2026 | 695.00 | 708.00 | 667.00 | 684.00 | 684.00 | -1.58% | 110,600 |
| May 15, 2026 | 698.00 | 710.00 | 687.00 | 695.00 | 695.00 | -0.29% | 70,800 |
| May 14, 2026 | 711.00 | 713.00 | 688.00 | 697.00 | 697.00 | -1.97% | 73,600 |
| May 13, 2026 | 704.00 | 713.00 | 704.00 | 711.00 | 711.00 | 2.16% | 40,600 |
| May 12, 2026 | 683.00 | 704.00 | 680.00 | 696.00 | 696.00 | 2.20% | 99,900 |
| May 11, 2026 | 680.00 | 701.00 | 677.00 | 681.00 | 681.00 | - | 178,700 |
| May 8, 2026 | 663.00 | 684.00 | 663.00 | 681.00 | 681.00 | 1.19% | 133,500 |
| May 7, 2026 | 692.00 | 697.00 | 663.00 | 673.00 | 673.00 | -1.75% | 204,500 |
| May 1, 2026 | 691.00 | 697.00 | 683.00 | 685.00 | 685.00 | -2.14% | 106,200 |
| Apr 30, 2026 | 683.00 | 700.00 | 672.00 | 700.00 | 700.00 | -1.13% | 195,200 |
| Apr 28, 2026 | 650.00 | 708.00 | 647.00 | 708.00 | 708.00 | 4.12% | 335,500 |
| Apr 27, 2026 | 773.00 | 773.00 | 671.00 | 680.00 | 680.00 | -13.15% | 502,000 |
| Apr 24, 2026 | 780.00 | 789.00 | 766.00 | 783.00 | 783.00 | -0.25% | 105,500 |
| Apr 23, 2026 | 785.00 | 793.00 | 772.00 | 785.00 | 785.00 | -0.38% | 133,900 |
| Apr 22, 2026 | 795.00 | 795.00 | 777.00 | 788.00 | 788.00 | -0.88% | 79,800 |
| Apr 21, 2026 | 804.00 | 808.00 | 792.00 | 795.00 | 795.00 | 0.76% | 77,200 |
| Apr 20, 2026 | 779.00 | 791.00 | 770.00 | 789.00 | 789.00 | 1.28% | 66,300 |
| Apr 17, 2026 | 781.00 | 791.00 | 770.00 | 779.00 | 779.00 | -0.76% | 142,400 |
| Apr 16, 2026 | 775.00 | 802.00 | 767.00 | 785.00 | 785.00 | 1.68% | 140,300 |
| Apr 15, 2026 | 777.00 | 786.00 | 765.00 | 772.00 | 772.00 | -0.26% | 90,200 |
| Apr 14, 2026 | 766.00 | 779.00 | 766.00 | 774.00 | 774.00 | 1.04% | 56,400 |
| Apr 13, 2026 | 763.00 | 767.00 | 745.00 | 766.00 | 766.00 | 2.41% | 100,800 |
| Apr 10, 2026 | 797.00 | 797.00 | 746.00 | 748.00 | 748.00 | -5.08% | 122,300 |
| Apr 9, 2026 | 784.00 | 808.00 | 780.00 | 788.00 | 788.00 | -0.38% | 135,100 |
| Apr 8, 2026 | 797.00 | 803.00 | 778.00 | 791.00 | 791.00 | 3.81% | 141,700 |
| Apr 7, 2026 | 741.00 | 766.00 | 737.00 | 762.00 | 762.00 | 3.25% | 135,500 |
| Apr 6, 2026 | 743.00 | 749.00 | 738.00 | 738.00 | 738.00 | -0.94% | 73,500 |
| Apr 3, 2026 | 730.00 | 754.00 | 729.00 | 745.00 | 745.00 | 3.19% | 147,500 |
| Apr 2, 2026 | 728.00 | 736.00 | 715.00 | 722.00 | 722.00 | -0.14% | 98,900 |
| Apr 1, 2026 | 730.00 | 737.00 | 715.00 | 723.00 | 723.00 | 0.14% | 104,700 |
| Mar 31, 2026 | 708.00 | 732.00 | 697.00 | 722.00 | 722.00 | 1.98% | 170,700 |
| Mar 30, 2026 | 696.00 | 708.00 | 695.00 | 708.00 | 708.00 | -0.42% | 292,000 |
| Mar 27, 2026 | 704.00 | 721.00 | 699.00 | 719.00 | 711.00 | 2.42% | 514,300 |
| Mar 26, 2026 | 725.00 | 725.00 | 699.00 | 702.00 | 694.19 | -3.57% | 201,100 |
| Mar 25, 2026 | 725.00 | 732.00 | 714.00 | 728.00 | 719.90 | 1.68% | 194,100 |
| Mar 24, 2026 | 711.00 | 737.00 | 703.00 | 716.00 | 708.03 | 3.77% | 169,400 |
| Mar 23, 2026 | 690.00 | 696.00 | 688.00 | 690.00 | 682.32 | -2.95% | 211,000 |
| Mar 19, 2026 | 727.00 | 729.00 | 711.00 | 711.00 | 703.09 | -3.00% | 199,700 |
| Mar 18, 2026 | 723.00 | 739.00 | 723.00 | 733.00 | 724.84 | 1.38% | 137,800 |
| Mar 17, 2026 | 722.00 | 728.00 | 713.00 | 723.00 | 714.96 | 1.69% | 102,800 |
| Mar 16, 2026 | 710.00 | 719.00 | 693.00 | 711.00 | 703.09 | -1.25% | 161,500 |
| Mar 13, 2026 | 701.00 | 720.00 | 701.00 | 720.00 | 711.99 | 0.56% | 178,600 |
| Mar 12, 2026 | 717.00 | 722.00 | 706.00 | 716.00 | 708.03 | -0.69% | 177,900 |
| Mar 11, 2026 | 733.00 | 743.00 | 721.00 | 721.00 | 712.98 | -0.55% | 111,100 |
| Mar 10, 2026 | 715.00 | 731.00 | 710.00 | 725.00 | 716.93 | 3.28% | 177,700 |
| Mar 9, 2026 | 689.00 | 711.00 | 681.00 | 702.00 | 694.19 | -1.68% | 271,600 |