Mito Securities Co., Ltd. (TYO:8622)
Japan · Delayed Price · Currency is JPY 783.00
+6.00 (0.77%)
Oct 21, 2026, 3:30 PM JST
Mito Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 785.00 | 795.00 | 774.00 | 783.00 | 783.00 | 0.77% | 306,800 |
| Oct 20, 2026 | 808.00 | 808.00 | 763.00 | 777.00 | 777.00 | -4.07% | 430,600 |
| Oct 19, 2026 | 805.00 | 814.00 | 800.00 | 810.00 | 810.00 | -0.61% | 152,000 |
| Oct 16, 2026 | 817.00 | 821.00 | 809.00 | 815.00 | 815.00 | 0.99% | 208,500 |
| Oct 15, 2026 | 813.00 | 826.00 | 789.00 | 807.00 | 807.00 | -2.30% | 424,100 |
| Oct 14, 2026 | 831.00 | 831.00 | 814.00 | 826.00 | 826.00 | -1.08% | 234,200 |
| Oct 13, 2026 | 838.00 | 847.00 | 832.00 | 835.00 | 835.00 | -0.24% | 157,800 |
| Oct 9, 2026 | 816.00 | 837.00 | 816.00 | 837.00 | 837.00 | 2.20% | 197,900 |
| Oct 8, 2026 | 834.00 | 834.00 | 812.00 | 819.00 | 819.00 | -2.85% | 327,800 |
| Oct 7, 2026 | 850.00 | 857.00 | 841.00 | 843.00 | 843.00 | -1.52% | 217,600 |
| Oct 6, 2026 | 859.00 | 866.00 | 850.00 | 856.00 | 856.00 | 0.12% | 252,900 |
| Oct 5, 2026 | 861.00 | 863.00 | 830.00 | 855.00 | 855.00 | -1.16% | 530,100 |
| Oct 2, 2026 | 888.00 | 888.00 | 864.00 | 865.00 | 865.00 | -3.57% | 353,600 |
| Oct 1, 2026 | 901.00 | 907.00 | 887.00 | 897.00 | 897.00 | -0.33% | 270,400 |
| Sep 30, 2026 | 893.00 | 905.00 | 873.00 | 900.00 | 900.00 | 1.69% | 339,500 |
| 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 |