Mitani Sangyo Co., Ltd. (TYO:8285)
Japan · Delayed Price · Currency is JPY 805.00
-11.00 (-1.35%)
Oct 2, 2026, 10:45 AM JST
Mitani Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 805.00 | 816.00 | 796.00 | 806.00 | - | -1.23% | 19,600 |
| Oct 1, 2026 | 806.00 | 818.00 | 792.00 | 816.00 | 816.00 | 0.62% | 57,600 |
| Sep 30, 2026 | 800.00 | 822.00 | 799.00 | 811.00 | 811.00 | 0.75% | 62,000 |
| Sep 29, 2026 | 814.00 | 818.00 | 801.00 | 805.00 | 805.00 | -1.71% | 61,900 |
| Sep 28, 2026 | 825.00 | 825.00 | 812.00 | 824.00 | 819.00 | 0.24% | 56,300 |
| Sep 25, 2026 | 835.00 | 838.00 | 819.00 | 822.00 | 817.01 | -1.56% | 48,100 |
| Sep 24, 2026 | 838.00 | 841.00 | 832.00 | 835.00 | 829.93 | -0.36% | 37,700 |
| Sep 18, 2026 | 830.00 | 839.00 | 823.00 | 838.00 | 832.92 | 0.96% | 42,800 |
| Sep 17, 2026 | 813.00 | 830.00 | 813.00 | 830.00 | 824.96 | 2.09% | 76,100 |
| Sep 16, 2026 | 804.00 | 813.00 | 800.00 | 813.00 | 808.07 | 1.12% | 36,200 |
| Sep 15, 2026 | 787.00 | 808.00 | 787.00 | 804.00 | 799.12 | 0.88% | 59,000 |
| Sep 14, 2026 | 798.00 | 803.00 | 788.00 | 797.00 | 792.16 | 0.13% | 43,800 |
| Sep 11, 2026 | 770.00 | 802.00 | 770.00 | 796.00 | 791.17 | 2.71% | 117,100 |
| Sep 10, 2026 | 768.00 | 788.00 | 768.00 | 775.00 | 770.30 | 0.13% | 74,500 |
| Sep 9, 2026 | 771.00 | 785.00 | 767.00 | 774.00 | 769.30 | 0.13% | 41,100 |
| Sep 8, 2026 | 778.00 | 781.00 | 772.00 | 773.00 | 768.31 | -0.90% | 38,300 |
| Sep 7, 2026 | 786.00 | 791.00 | 780.00 | 780.00 | 775.27 | -1.02% | 30,100 |
| Sep 4, 2026 | 772.00 | 794.00 | 767.00 | 788.00 | 783.22 | 1.68% | 66,800 |
| Sep 3, 2026 | 784.00 | 793.00 | 775.00 | 775.00 | 770.30 | -0.39% | 44,600 |
| Sep 2, 2026 | 771.00 | 786.00 | 760.00 | 778.00 | 773.28 | -0.64% | 65,500 |
| Sep 1, 2026 | 790.00 | 802.00 | 777.00 | 783.00 | 778.25 | -1.14% | 44,200 |
| Aug 31, 2026 | 790.00 | 809.00 | 787.00 | 792.00 | 787.19 | -0.13% | 49,300 |
| Aug 28, 2026 | 792.00 | 810.00 | 792.00 | 793.00 | 788.19 | -0.87% | 52,900 |
| Aug 27, 2026 | 796.00 | 802.00 | 787.00 | 800.00 | 795.15 | 0.50% | 40,700 |
| Aug 26, 2026 | 781.00 | 800.00 | 781.00 | 796.00 | 791.17 | 1.27% | 58,800 |
| Aug 25, 2026 | 787.00 | 795.00 | 776.00 | 786.00 | 781.23 | 0.90% | 48,300 |
| Aug 24, 2026 | 782.00 | 785.00 | 772.00 | 779.00 | 774.27 | -0.89% | 29,800 |
| Aug 21, 2026 | 786.00 | 791.00 | 783.00 | 786.00 | 781.23 | - | 33,900 |
| Aug 20, 2026 | 786.00 | 794.00 | 773.00 | 786.00 | 781.23 | 0.13% | 38,600 |
| Aug 19, 2026 | 798.00 | 798.00 | 781.00 | 785.00 | 780.24 | -2.00% | 57,700 |
| Aug 18, 2026 | 792.00 | 820.00 | 792.00 | 801.00 | 796.14 | 1.39% | 76,400 |
| Aug 17, 2026 | 785.00 | 808.00 | 777.00 | 790.00 | 785.21 | 0.64% | 90,400 |
| Aug 14, 2026 | 763.00 | 786.00 | 759.00 | 785.00 | 780.24 | 1.95% | 56,900 |
| Aug 13, 2026 | 750.00 | 774.00 | 740.00 | 770.00 | 765.33 | 3.22% | 63,900 |
| Aug 12, 2026 | 759.00 | 760.00 | 737.00 | 746.00 | 741.47 | -1.58% | 40,000 |
| Aug 10, 2026 | 738.00 | 760.00 | 736.00 | 758.00 | 753.40 | 2.85% | 39,600 |
| Aug 7, 2026 | 724.00 | 750.00 | 720.00 | 737.00 | 732.53 | 1.80% | 50,200 |
| Aug 6, 2026 | 713.00 | 728.00 | 713.00 | 724.00 | 719.61 | 1.26% | 35,300 |
| Aug 5, 2026 | 721.00 | 725.00 | 715.00 | 715.00 | 710.66 | 0.14% | 37,000 |
| Aug 4, 2026 | 719.00 | 725.00 | 710.00 | 714.00 | 709.67 | -0.70% | 43,800 |
| Aug 3, 2026 | 693.00 | 720.00 | 681.00 | 719.00 | 714.64 | 2.71% | 59,900 |
| Jul 31, 2026 | 729.00 | 729.00 | 684.00 | 700.00 | 695.75 | -1.69% | 84,400 |
| Jul 30, 2026 | 684.00 | 735.00 | 682.00 | 712.00 | 707.68 | 3.94% | 148,000 |
| Jul 29, 2026 | 686.00 | 689.00 | 679.00 | 685.00 | 680.84 | - | 63,000 |
| Jul 28, 2026 | 686.00 | 695.00 | 677.00 | 685.00 | 680.84 | - | 57,800 |
| Jul 27, 2026 | 689.00 | 695.00 | 685.00 | 685.00 | 680.84 | - | 19,700 |
| Jul 24, 2026 | 688.00 | 689.00 | 683.00 | 685.00 | 680.84 | -0.58% | 17,300 |
| Jul 23, 2026 | 683.00 | 696.00 | 683.00 | 689.00 | 684.82 | 0.88% | 19,500 |
| Jul 22, 2026 | 675.00 | 698.00 | 675.00 | 683.00 | 678.86 | 2.71% | 38,800 |
| Jul 21, 2026 | 673.00 | 690.00 | 665.00 | 665.00 | 660.96 | 0.61% | 62,600 |