Mitani Sangyo Co., Ltd. (TYO:8285)
Japan · Delayed Price · Currency is JPY 792.00
-9.00 (-1.12%)
Aug 19, 2026, 2:53 PM JST
Mitani Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 798.00 | 798.00 | 781.00 | 790.00 | - | -1.37% | 15,900 |
| Aug 18, 2026 | 792.00 | 820.00 | 792.00 | 801.00 | 801.00 | 1.39% | 76,400 |
| Aug 17, 2026 | 785.00 | 808.00 | 777.00 | 790.00 | 790.00 | 0.64% | 90,400 |
| Aug 14, 2026 | 763.00 | 786.00 | 759.00 | 785.00 | 785.00 | 1.95% | 56,900 |
| Aug 13, 2026 | 750.00 | 774.00 | 740.00 | 770.00 | 770.00 | 3.22% | 63,900 |
| Aug 12, 2026 | 759.00 | 760.00 | 737.00 | 746.00 | 746.00 | -1.58% | 40,000 |
| Aug 10, 2026 | 738.00 | 760.00 | 736.00 | 758.00 | 758.00 | 2.85% | 39,600 |
| Aug 7, 2026 | 724.00 | 750.00 | 720.00 | 737.00 | 737.00 | 1.80% | 50,200 |
| Aug 6, 2026 | 713.00 | 728.00 | 713.00 | 724.00 | 724.00 | 1.26% | 35,300 |
| Aug 5, 2026 | 721.00 | 725.00 | 715.00 | 715.00 | 715.00 | 0.14% | 37,000 |
| Aug 4, 2026 | 719.00 | 725.00 | 710.00 | 714.00 | 714.00 | -0.70% | 43,800 |
| Aug 3, 2026 | 693.00 | 720.00 | 681.00 | 719.00 | 719.00 | 2.71% | 59,900 |
| Jul 31, 2026 | 729.00 | 729.00 | 684.00 | 700.00 | 700.00 | -1.69% | 84,400 |
| Jul 30, 2026 | 684.00 | 735.00 | 682.00 | 712.00 | 712.00 | 3.94% | 148,000 |
| Jul 29, 2026 | 686.00 | 689.00 | 679.00 | 685.00 | 685.00 | - | 63,000 |
| Jul 28, 2026 | 686.00 | 695.00 | 677.00 | 685.00 | 685.00 | - | 57,800 |
| Jul 27, 2026 | 689.00 | 695.00 | 685.00 | 685.00 | 685.00 | - | 19,700 |
| Jul 24, 2026 | 688.00 | 689.00 | 683.00 | 685.00 | 685.00 | -0.58% | 17,300 |
| Jul 23, 2026 | 683.00 | 696.00 | 683.00 | 689.00 | 689.00 | 0.88% | 19,500 |
| Jul 22, 2026 | 675.00 | 698.00 | 675.00 | 683.00 | 683.00 | 2.71% | 38,800 |
| Jul 21, 2026 | 673.00 | 690.00 | 665.00 | 665.00 | 665.00 | 0.61% | 62,600 |
| Jul 17, 2026 | 685.00 | 695.00 | 655.00 | 661.00 | 661.00 | -4.06% | 59,100 |
| Jul 16, 2026 | 690.00 | 695.00 | 682.00 | 689.00 | 689.00 | 0.58% | 25,600 |
| Jul 15, 2026 | 694.00 | 695.00 | 682.00 | 685.00 | 685.00 | - | 19,900 |
| Jul 14, 2026 | 698.00 | 700.00 | 685.00 | 685.00 | 685.00 | -1.86% | 30,200 |
| Jul 13, 2026 | 717.00 | 717.00 | 695.00 | 698.00 | 698.00 | -1.69% | 39,300 |
| Jul 10, 2026 | 708.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.57% | 36,000 |
| Jul 9, 2026 | 698.00 | 713.00 | 698.00 | 706.00 | 706.00 | 1.15% | 35,300 |
| Jul 8, 2026 | 716.00 | 719.00 | 698.00 | 698.00 | 698.00 | -0.85% | 36,100 |
| Jul 7, 2026 | 701.00 | 713.00 | 695.00 | 704.00 | 704.00 | 0.43% | 41,300 |
| Jul 6, 2026 | 702.00 | 707.00 | 695.00 | 701.00 | 701.00 | 0.72% | 34,800 |
| Jul 3, 2026 | 693.00 | 705.00 | 693.00 | 696.00 | 696.00 | 0.72% | 41,100 |
| Jul 2, 2026 | 707.00 | 715.00 | 691.00 | 691.00 | 691.00 | -0.86% | 40,800 |
| Jul 1, 2026 | 698.00 | 707.00 | 694.00 | 697.00 | 697.00 | -0.14% | 51,400 |
| Jun 30, 2026 | 697.00 | 704.00 | 685.00 | 698.00 | 698.00 | -0.43% | 46,100 |
| Jun 29, 2026 | 701.00 | 708.00 | 699.00 | 701.00 | 701.00 | - | 99,600 |
| Jun 26, 2026 | 699.00 | 708.00 | 693.00 | 701.00 | 701.00 | -0.14% | 68,100 |
| Jun 25, 2026 | 695.00 | 706.00 | 690.00 | 702.00 | 702.00 | 1.01% | 27,000 |
| Jun 24, 2026 | 687.00 | 711.00 | 687.00 | 695.00 | 695.00 | 1.16% | 52,800 |
| Jun 23, 2026 | 704.00 | 707.00 | 686.00 | 687.00 | 687.00 | -2.69% | 68,600 |
| Jun 22, 2026 | 686.00 | 706.00 | 681.00 | 706.00 | 706.00 | 2.92% | 67,600 |
| Jun 19, 2026 | 680.00 | 696.00 | 676.00 | 686.00 | 686.00 | 2.39% | 125,800 |
| Jun 18, 2026 | 662.00 | 674.00 | 660.00 | 670.00 | 670.00 | 1.98% | 48,600 |
| Jun 17, 2026 | 648.00 | 667.00 | 647.00 | 657.00 | 657.00 | 2.98% | 69,600 |
| Jun 16, 2026 | 627.00 | 644.00 | 615.00 | 638.00 | 638.00 | 1.43% | 62,100 |
| Jun 15, 2026 | 625.00 | 641.00 | 625.00 | 629.00 | 629.00 | 0.48% | 53,000 |
| Jun 12, 2026 | 627.00 | 635.00 | 621.00 | 626.00 | 626.00 | 1.46% | 67,400 |
| Jun 11, 2026 | 622.00 | 622.00 | 611.00 | 617.00 | 617.00 | -1.28% | 44,500 |
| Jun 10, 2026 | 623.00 | 630.00 | 615.00 | 625.00 | 625.00 | -1.11% | 61,700 |
| Jun 9, 2026 | 630.00 | 644.00 | 628.00 | 632.00 | 632.00 | 0.96% | 55,500 |