Mito Securities Co., Ltd. (TYO:8622)
Japan · Delayed Price · Currency is JPY 535.00
-4.00 (-0.74%)
Oct 21, 2025, 3:30 PM JST
Mito Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 539.00 | 540.00 | 536.00 | 537.00 | - | -0.37% | 35,000 |
| Oct 20, 2025 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 1.51% | 58,900 |
| Oct 17, 2025 | 531.00 | 533.00 | 527.00 | 531.00 | 531.00 | -0.56% | 73,600 |
| Oct 16, 2025 | 534.00 | 538.00 | 526.00 | 534.00 | 534.00 | 1.71% | 121,900 |
| Oct 15, 2025 | 518.00 | 528.00 | 518.00 | 525.00 | 525.00 | 1.94% | 69,900 |
| Oct 14, 2025 | 523.00 | 526.00 | 514.00 | 515.00 | 515.00 | -2.83% | 143,500 |
| Oct 10, 2025 | 535.00 | 535.00 | 529.00 | 530.00 | 530.00 | -1.67% | 108,800 |
| Oct 9, 2025 | 539.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.56% | 76,600 |
| Oct 8, 2025 | 536.00 | 543.00 | 535.00 | 536.00 | 536.00 | - | 70,400 |
| Oct 7, 2025 | 539.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.19% | 113,900 |
| Oct 6, 2025 | 538.00 | 540.00 | 530.00 | 537.00 | 537.00 | 1.70% | 117,900 |
| Oct 3, 2025 | 523.00 | 532.00 | 523.00 | 528.00 | 528.00 | 0.96% | 76,200 |
| Oct 2, 2025 | 532.00 | 537.00 | 518.00 | 523.00 | 523.00 | -2.43% | 147,100 |
| Oct 1, 2025 | 550.00 | 552.00 | 535.00 | 536.00 | 536.00 | -2.72% | 159,700 |
| Sep 30, 2025 | 555.00 | 556.00 | 549.00 | 551.00 | 551.00 | -0.72% | 121,400 |
| Sep 29, 2025 | 558.00 | 560.00 | 552.00 | 555.00 | 555.00 | -3.65% | 194,900 |
| Sep 26, 2025 | 568.00 | 576.00 | 567.00 | 576.00 | 561.00 | 1.05% | 232,600 |
| Sep 25, 2025 | 570.00 | 572.00 | 566.00 | 570.00 | 555.16 | 0.71% | 84,400 |
| Sep 24, 2025 | 570.00 | 570.00 | 565.00 | 566.00 | 551.26 | -0.70% | 73,600 |
| Sep 22, 2025 | 575.00 | 577.00 | 570.00 | 570.00 | 555.16 | -0.35% | 155,500 |
| Sep 19, 2025 | 575.00 | 582.00 | 565.00 | 572.00 | 557.10 | 0.88% | 204,500 |
| Sep 18, 2025 | 564.00 | 568.00 | 562.00 | 567.00 | 552.23 | 0.89% | 108,400 |
| Sep 17, 2025 | 565.00 | 568.00 | 558.00 | 562.00 | 547.36 | -0.71% | 164,800 |
| Sep 16, 2025 | 553.00 | 568.00 | 551.00 | 566.00 | 551.26 | 2.72% | 298,100 |
| Sep 12, 2025 | 552.00 | 554.00 | 551.00 | 551.00 | 536.65 | -0.36% | 74,000 |
| Sep 11, 2025 | 552.00 | 554.00 | 550.00 | 553.00 | 538.60 | 0.18% | 74,000 |
| Sep 10, 2025 | 549.00 | 554.00 | 547.00 | 552.00 | 537.62 | 0.55% | 89,800 |
| Sep 9, 2025 | 556.00 | 560.00 | 549.00 | 549.00 | 534.70 | -1.26% | 115,900 |
| Sep 8, 2025 | 558.00 | 560.00 | 554.00 | 556.00 | 541.52 | - | 90,600 |
| Sep 5, 2025 | 555.00 | 558.00 | 553.00 | 556.00 | 541.52 | 0.36% | 118,100 |
| Sep 4, 2025 | 554.00 | 554.00 | 548.00 | 554.00 | 539.57 | 0.36% | 63,100 |
| Sep 3, 2025 | 555.00 | 557.00 | 548.00 | 552.00 | 537.62 | -0.54% | 114,600 |
| Sep 2, 2025 | 547.00 | 557.00 | 547.00 | 555.00 | 540.55 | 1.83% | 93,200 |
| Sep 1, 2025 | 551.00 | 554.00 | 545.00 | 545.00 | 530.81 | -1.27% | 98,000 |
| Aug 29, 2025 | 547.00 | 555.00 | 547.00 | 552.00 | 537.63 | 0.36% | 83,100 |
| Aug 28, 2025 | 546.00 | 552.00 | 546.00 | 550.00 | 535.68 | 0.18% | 80,200 |
| Aug 27, 2025 | 545.00 | 550.00 | 541.00 | 549.00 | 534.70 | 0.73% | 86,800 |
| Aug 26, 2025 | 548.00 | 551.00 | 545.00 | 545.00 | 530.81 | -0.55% | 90,200 |
| Aug 25, 2025 | 553.00 | 553.00 | 548.00 | 548.00 | 533.73 | -0.18% | 104,100 |
| Aug 22, 2025 | 553.00 | 556.00 | 548.00 | 549.00 | 534.70 | -0.72% | 230,200 |
| Aug 21, 2025 | 547.00 | 554.00 | 544.00 | 553.00 | 538.60 | 1.47% | 158,500 |
| Aug 20, 2025 | 548.00 | 550.00 | 545.00 | 545.00 | 530.81 | -0.37% | 139,900 |
| Aug 19, 2025 | 540.00 | 552.00 | 538.00 | 547.00 | 532.76 | 1.86% | 305,200 |
| Aug 18, 2025 | 538.00 | 543.00 | 535.00 | 537.00 | 523.02 | -0.19% | 162,400 |
| Aug 15, 2025 | 528.00 | 538.00 | 528.00 | 538.00 | 523.99 | 1.89% | 159,100 |
| Aug 14, 2025 | 530.00 | 533.00 | 527.00 | 528.00 | 514.25 | -0.94% | 165,600 |
| Aug 13, 2025 | 538.00 | 540.00 | 531.00 | 533.00 | 519.12 | 0.19% | 225,400 |
| Aug 12, 2025 | 526.00 | 539.00 | 525.00 | 532.00 | 518.15 | 1.14% | 221,800 |
| Aug 8, 2025 | 524.00 | 531.00 | 524.00 | 526.00 | 512.30 | - | 128,600 |
| Aug 7, 2025 | 523.00 | 529.00 | 523.00 | 526.00 | 512.30 | 0.38% | 124,400 |