Mito Securities Co., Ltd. (TYO:8622)
Japan · Delayed Price · Currency is JPY 885.00
-39.00 (-4.22%)
Sep 29, 2026, 3:30 PM JST
Mito Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 890.00 | 896.00 | 877.00 | 885.00 | 885.00 | -2.10% | 578,900 |
| Sep 28, 2026 | 925.00 | 929.00 | 910.00 | 924.00 | 904.00 | 0.43% | 339,400 |
| Sep 25, 2026 | 923.00 | 931.00 | 918.00 | 920.00 | 900.09 | 0.55% | 237,700 |
| Sep 24, 2026 | 941.00 | 941.00 | 912.00 | 915.00 | 895.19 | -2.35% | 432,400 |
| Sep 18, 2026 | 922.00 | 943.00 | 916.00 | 937.00 | 916.72 | 1.63% | 310,000 |
| Sep 17, 2026 | 933.00 | 939.00 | 916.00 | 922.00 | 902.04 | -0.75% | 258,100 |
| Sep 16, 2026 | 939.00 | 944.00 | 928.00 | 929.00 | 908.89 | -0.64% | 252,600 |
| Sep 15, 2026 | 933.00 | 943.00 | 924.00 | 935.00 | 914.76 | -0.43% | 332,100 |
| Sep 14, 2026 | 944.00 | 948.00 | 926.00 | 939.00 | 918.68 | -1.26% | 349,000 |
| Sep 11, 2026 | 934.00 | 962.00 | 930.00 | 951.00 | 930.42 | 0.21% | 308,800 |
| Sep 10, 2026 | 937.00 | 956.00 | 933.00 | 949.00 | 928.46 | 1.17% | 238,600 |
| Sep 9, 2026 | 956.00 | 962.00 | 935.00 | 938.00 | 917.70 | -1.99% | 460,800 |
| Sep 8, 2026 | 978.00 | 998.00 | 957.00 | 957.00 | 936.29 | -2.35% | 381,900 |
| Sep 7, 2026 | 973.00 | 983.00 | 963.00 | 980.00 | 958.79 | -0.10% | 274,300 |
| Sep 4, 2026 | 957.00 | 985.00 | 952.00 | 981.00 | 959.77 | 3.92% | 383,800 |
| Sep 3, 2026 | 945.00 | 953.00 | 926.00 | 944.00 | 923.57 | 0.53% | 368,200 |
| Sep 2, 2026 | 965.00 | 971.00 | 938.00 | 939.00 | 918.68 | -4.18% | 516,200 |
| Sep 1, 2026 | 976.00 | 987.00 | 966.00 | 980.00 | 958.79 | 0.41% | 455,000 |
| Aug 31, 2026 | 995.00 | 997.00 | 969.00 | 976.00 | 954.87 | -2.20% | 606,600 |
| Aug 28, 2026 | 978.00 | 1,000.00 | 975.00 | 998.00 | 976.40 | 2.36% | 700,800 |
| Aug 27, 2026 | 948.00 | 976.00 | 947.00 | 975.00 | 953.90 | 3.50% | 575,000 |
| Aug 26, 2026 | 915.00 | 948.00 | 914.00 | 942.00 | 921.61 | 2.95% | 472,100 |
| Aug 25, 2026 | 919.00 | 923.00 | 900.00 | 915.00 | 895.19 | 0.22% | 395,500 |
| Aug 24, 2026 | 929.00 | 930.00 | 900.00 | 913.00 | 893.24 | -0.76% | 544,400 |
| Aug 21, 2026 | 914.00 | 928.00 | 908.00 | 920.00 | 900.09 | 0.11% | 505,400 |
| Aug 20, 2026 | 896.00 | 919.00 | 888.00 | 919.00 | 899.11 | 3.72% | 565,700 |
| Aug 19, 2026 | 860.00 | 897.00 | 854.00 | 886.00 | 866.82 | 2.19% | 684,800 |
| Aug 18, 2026 | 863.00 | 881.00 | 862.00 | 867.00 | 848.23 | 0.93% | 269,700 |
| Aug 17, 2026 | 877.00 | 884.00 | 857.00 | 859.00 | 840.41 | -0.35% | 401,100 |
| Aug 14, 2026 | 852.00 | 874.00 | 844.00 | 862.00 | 843.34 | 0.23% | 379,000 |
| Aug 13, 2026 | 852.00 | 860.00 | 846.00 | 860.00 | 841.39 | 1.18% | 204,000 |
| Aug 12, 2026 | 872.00 | 874.00 | 840.00 | 850.00 | 831.60 | -1.39% | 308,500 |
| Aug 10, 2026 | 850.00 | 874.00 | 850.00 | 862.00 | 843.34 | 1.53% | 329,300 |
| Aug 7, 2026 | 863.00 | 864.00 | 839.00 | 849.00 | 830.62 | -1.05% | 314,600 |
| Aug 6, 2026 | 825.00 | 862.00 | 825.00 | 858.00 | 839.43 | 3.12% | 428,900 |
| Aug 5, 2026 | 817.00 | 837.00 | 807.00 | 832.00 | 813.99 | 3.10% | 431,400 |
| Aug 4, 2026 | 816.00 | 838.00 | 804.00 | 807.00 | 789.53 | -2.30% | 428,100 |
| Aug 3, 2026 | 810.00 | 833.00 | 791.00 | 826.00 | 808.12 | 1.35% | 516,000 |
| Jul 31, 2026 | 795.00 | 838.00 | 785.00 | 815.00 | 797.36 | 2.26% | 593,500 |
| Jul 30, 2026 | 772.00 | 812.00 | 764.00 | 797.00 | 779.75 | 1.27% | 569,700 |
| Jul 29, 2026 | 785.00 | 791.00 | 768.00 | 787.00 | 769.97 | 1.55% | 331,300 |
| Jul 28, 2026 | 791.00 | 791.00 | 769.00 | 775.00 | 758.23 | -2.02% | 328,200 |
| Jul 27, 2026 | 791.00 | 796.00 | 780.00 | 791.00 | 773.88 | 1.41% | 307,800 |
| Jul 24, 2026 | 779.00 | 791.00 | 774.00 | 780.00 | 763.12 | -1.39% | 237,400 |
| Jul 23, 2026 | 776.00 | 811.00 | 775.00 | 791.00 | 773.88 | 1.54% | 471,100 |
| Jul 22, 2026 | 763.00 | 788.00 | 754.00 | 779.00 | 762.14 | 3.45% | 624,000 |
| Jul 21, 2026 | 717.00 | 764.00 | 716.00 | 753.00 | 736.70 | 5.61% | 594,400 |
| Jul 17, 2026 | 720.00 | 720.00 | 700.00 | 713.00 | 697.57 | -1.52% | 351,300 |
| Jul 16, 2026 | 721.00 | 729.00 | 721.00 | 724.00 | 708.33 | 0.14% | 286,500 |
| Jul 15, 2026 | 700.00 | 728.00 | 700.00 | 723.00 | 707.35 | 3.88% | 337,400 |