Mito Securities Co., Ltd. (TYO:8622)
Japan · Delayed Price · Currency is JPY 632.00
-4.00 (-0.63%)
May 29, 2026, 3:30 PM JST
Mito Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 639.00 | 640.00 | 626.00 | 632.00 | 632.00 | -0.63% | 258,100 |
| May 28, 2026 | 646.00 | 646.00 | 629.00 | 636.00 | 636.00 | -1.09% | 243,200 |
| May 27, 2026 | 653.00 | 653.00 | 642.00 | 643.00 | 643.00 | -1.83% | 162,600 |
| May 26, 2026 | 657.00 | 657.00 | 647.00 | 655.00 | 655.00 | 0.46% | 128,600 |
| May 25, 2026 | 654.00 | 655.00 | 644.00 | 652.00 | 652.00 | - | 145,300 |
| May 22, 2026 | 653.00 | 654.00 | 646.00 | 652.00 | 652.00 | 0.15% | 132,600 |
| May 21, 2026 | 643.00 | 657.00 | 643.00 | 651.00 | 651.00 | 1.56% | 189,600 |
| May 20, 2026 | 646.00 | 649.00 | 635.00 | 641.00 | 641.00 | -1.08% | 251,200 |
| May 19, 2026 | 647.00 | 656.00 | 641.00 | 648.00 | 648.00 | 0.62% | 162,400 |
| May 18, 2026 | 648.00 | 650.00 | 640.00 | 644.00 | 644.00 | -1.23% | 188,700 |
| May 15, 2026 | 650.00 | 665.00 | 644.00 | 652.00 | 652.00 | -0.15% | 131,900 |
| May 14, 2026 | 656.00 | 656.00 | 650.00 | 653.00 | 653.00 | -0.61% | 110,300 |
| May 13, 2026 | 652.00 | 662.00 | 652.00 | 657.00 | 657.00 | 0.77% | 112,800 |
| May 12, 2026 | 656.00 | 661.00 | 647.00 | 652.00 | 652.00 | -0.46% | 120,500 |
| May 11, 2026 | 646.00 | 659.00 | 645.00 | 655.00 | 655.00 | 0.31% | 150,500 |
| May 8, 2026 | 647.00 | 655.00 | 636.00 | 653.00 | 653.00 | 0.46% | 233,000 |
| May 7, 2026 | 652.00 | 659.00 | 649.00 | 650.00 | 650.00 | -0.31% | 188,800 |
| May 1, 2026 | 657.00 | 659.00 | 646.00 | 652.00 | 652.00 | -0.76% | 300,000 |
| Apr 30, 2026 | 670.00 | 670.00 | 651.00 | 657.00 | 657.00 | -3.38% | 401,900 |
| Apr 28, 2026 | 673.00 | 690.00 | 669.00 | 680.00 | 680.00 | 1.19% | 416,400 |
| Apr 27, 2026 | 667.00 | 672.00 | 658.00 | 672.00 | 672.00 | 0.75% | 220,300 |
| Apr 24, 2026 | 690.00 | 690.00 | 664.00 | 667.00 | 667.00 | -2.06% | 327,700 |
| Apr 23, 2026 | 688.00 | 691.00 | 675.00 | 681.00 | 681.00 | -0.58% | 236,800 |
| Apr 22, 2026 | 693.00 | 696.00 | 677.00 | 685.00 | 685.00 | -1.30% | 228,000 |
| Apr 21, 2026 | 710.00 | 710.00 | 690.00 | 694.00 | 694.00 | -1.70% | 293,700 |
| Apr 20, 2026 | 720.00 | 722.00 | 704.00 | 706.00 | 706.00 | -1.26% | 159,000 |
| Apr 17, 2026 | 722.00 | 724.00 | 711.00 | 715.00 | 715.00 | -0.97% | 141,900 |
| Apr 16, 2026 | 722.00 | 730.00 | 720.00 | 722.00 | 722.00 | 0.70% | 161,300 |
| Apr 15, 2026 | 721.00 | 730.00 | 711.00 | 717.00 | 717.00 | 1.56% | 273,400 |
| Apr 14, 2026 | 710.00 | 717.00 | 706.00 | 706.00 | 706.00 | 0.28% | 160,600 |
| Apr 13, 2026 | 711.00 | 717.00 | 700.00 | 704.00 | 704.00 | -0.71% | 187,400 |
| Apr 10, 2026 | 727.00 | 735.00 | 709.00 | 709.00 | 709.00 | -1.94% | 220,100 |
| Apr 9, 2026 | 734.00 | 739.00 | 721.00 | 723.00 | 723.00 | -1.77% | 214,600 |
| Apr 8, 2026 | 730.00 | 738.00 | 729.00 | 736.00 | 736.00 | 2.36% | 324,600 |
| Apr 7, 2026 | 714.00 | 723.00 | 712.00 | 719.00 | 719.00 | 1.13% | 231,900 |
| Apr 6, 2026 | 705.00 | 717.00 | 705.00 | 711.00 | 711.00 | 0.57% | 275,000 |
| Apr 3, 2026 | 704.00 | 714.00 | 704.00 | 707.00 | 707.00 | 1.87% | 205,300 |
| Apr 2, 2026 | 708.00 | 719.00 | 691.00 | 694.00 | 694.00 | -1.98% | 243,000 |
| Apr 1, 2026 | 697.00 | 708.00 | 689.00 | 708.00 | 708.00 | 4.58% | 262,900 |
| Mar 31, 2026 | 677.00 | 694.00 | 661.00 | 677.00 | 677.00 | -1.02% | 435,600 |
| Mar 30, 2026 | 667.00 | 692.00 | 665.00 | 684.00 | 684.00 | -1.87% | 699,000 |
| Mar 27, 2026 | 719.00 | 733.00 | 718.00 | 725.00 | 697.00 | -0.68% | 1,030,800 |
| Mar 26, 2026 | 737.00 | 737.00 | 719.00 | 730.00 | 701.81 | - | 616,700 |
| Mar 25, 2026 | 734.00 | 735.00 | 720.00 | 730.00 | 701.81 | 2.67% | 324,400 |
| Mar 24, 2026 | 724.00 | 725.00 | 705.00 | 711.00 | 683.54 | 1.72% | 387,200 |
| Mar 23, 2026 | 718.00 | 725.00 | 696.00 | 699.00 | 672.00 | -4.64% | 1,179,600 |
| Mar 19, 2026 | 750.00 | 761.00 | 731.00 | 733.00 | 704.69 | -3.04% | 542,400 |
| Mar 18, 2026 | 736.00 | 757.00 | 732.00 | 756.00 | 726.80 | 4.85% | 335,000 |
| Mar 17, 2026 | 736.00 | 741.00 | 719.00 | 721.00 | 693.15 | -0.28% | 344,100 |
| Mar 16, 2026 | 730.00 | 743.00 | 720.00 | 723.00 | 695.08 | -1.23% | 515,000 |