Mito Securities Co., Ltd. (TYO:8622)
Japan · Delayed Price · Currency is JPY 787.00
+12.00 (1.55%)
Jul 29, 2026, 3:30 PM JST
Mito Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 785.00 | 791.00 | 768.00 | 787.00 | 787.00 | 1.55% | 331,300 |
| Jul 28, 2026 | 791.00 | 791.00 | 769.00 | 775.00 | 775.00 | -2.02% | 328,200 |
| Jul 27, 2026 | 791.00 | 796.00 | 780.00 | 791.00 | 791.00 | 1.41% | 307,800 |
| Jul 24, 2026 | 779.00 | 791.00 | 774.00 | 780.00 | 780.00 | -1.39% | 237,400 |
| Jul 23, 2026 | 776.00 | 811.00 | 775.00 | 791.00 | 791.00 | 1.54% | 471,100 |
| Jul 22, 2026 | 763.00 | 788.00 | 754.00 | 779.00 | 779.00 | 3.45% | 624,000 |
| Jul 21, 2026 | 717.00 | 764.00 | 716.00 | 753.00 | 753.00 | 5.61% | 594,400 |
| Jul 17, 2026 | 720.00 | 720.00 | 700.00 | 713.00 | 713.00 | -1.52% | 351,300 |
| Jul 16, 2026 | 721.00 | 729.00 | 721.00 | 724.00 | 724.00 | 0.14% | 286,500 |
| Jul 15, 2026 | 700.00 | 728.00 | 700.00 | 723.00 | 723.00 | 3.88% | 337,400 |
| Jul 14, 2026 | 695.00 | 702.00 | 691.00 | 696.00 | 696.00 | 0.58% | 214,600 |
| Jul 13, 2026 | 700.00 | 708.00 | 692.00 | 692.00 | 692.00 | -0.72% | 300,100 |
| Jul 10, 2026 | 684.00 | 701.00 | 680.00 | 697.00 | 697.00 | 2.65% | 365,500 |
| Jul 9, 2026 | 680.00 | 684.00 | 671.00 | 679.00 | 679.00 | -0.29% | 143,000 |
| Jul 8, 2026 | 675.00 | 686.00 | 674.00 | 681.00 | 681.00 | 0.89% | 248,000 |
| Jul 7, 2026 | 679.00 | 691.00 | 674.00 | 675.00 | 675.00 | -0.44% | 200,000 |
| Jul 6, 2026 | 676.00 | 681.00 | 671.00 | 678.00 | 678.00 | 0.89% | 196,100 |
| Jul 3, 2026 | 665.00 | 674.00 | 663.00 | 672.00 | 672.00 | 1.05% | 142,400 |
| Jul 2, 2026 | 669.00 | 672.00 | 661.00 | 665.00 | 665.00 | 0.30% | 177,000 |
| Jul 1, 2026 | 662.00 | 671.00 | 661.00 | 663.00 | 663.00 | 0.91% | 206,000 |
| Jun 30, 2026 | 655.00 | 661.00 | 653.00 | 657.00 | 657.00 | 0.15% | 109,700 |
| Jun 29, 2026 | 663.00 | 663.00 | 650.00 | 656.00 | 656.00 | -0.15% | 199,200 |
| Jun 26, 2026 | 659.00 | 664.00 | 650.00 | 657.00 | 657.00 | -0.30% | 163,000 |
| Jun 25, 2026 | 648.00 | 659.00 | 644.00 | 659.00 | 659.00 | 2.49% | 140,200 |
| Jun 24, 2026 | 652.00 | 660.00 | 642.00 | 643.00 | 643.00 | -1.83% | 174,900 |
| Jun 23, 2026 | 668.00 | 668.00 | 654.00 | 655.00 | 655.00 | -1.65% | 270,500 |
| Jun 22, 2026 | 655.00 | 667.00 | 654.00 | 666.00 | 666.00 | 1.22% | 272,300 |
| Jun 19, 2026 | 665.00 | 667.00 | 655.00 | 658.00 | 658.00 | -0.15% | 263,300 |
| Jun 18, 2026 | 658.00 | 665.00 | 657.00 | 659.00 | 659.00 | 0.15% | 111,300 |
| Jun 17, 2026 | 664.00 | 670.00 | 658.00 | 658.00 | 658.00 | -0.30% | 230,700 |
| Jun 16, 2026 | 670.00 | 672.00 | 658.00 | 660.00 | 660.00 | -1.35% | 315,800 |
| Jun 15, 2026 | 666.00 | 675.00 | 662.00 | 669.00 | 669.00 | 1.67% | 147,700 |
| Jun 12, 2026 | 642.00 | 659.00 | 642.00 | 658.00 | 658.00 | 2.33% | 257,000 |
| Jun 11, 2026 | 640.00 | 643.00 | 631.00 | 643.00 | 643.00 | 0.31% | 230,600 |
| Jun 10, 2026 | 646.00 | 657.00 | 638.00 | 641.00 | 641.00 | -0.77% | 203,000 |
| Jun 9, 2026 | 646.00 | 654.00 | 641.00 | 646.00 | 646.00 | 1.10% | 289,600 |
| Jun 8, 2026 | 632.00 | 643.00 | 628.00 | 639.00 | 639.00 | - | 288,800 |
| Jun 5, 2026 | 638.00 | 649.00 | 637.00 | 639.00 | 639.00 | 1.43% | 203,100 |
| Jun 4, 2026 | 631.00 | 633.00 | 624.00 | 630.00 | 630.00 | -0.79% | 170,800 |
| Jun 3, 2026 | 632.00 | 639.00 | 630.00 | 635.00 | 635.00 | 0.32% | 189,700 |
| Jun 2, 2026 | 627.00 | 633.00 | 618.00 | 633.00 | 633.00 | 0.48% | 194,300 |
| Jun 1, 2026 | 629.00 | 632.00 | 625.00 | 630.00 | 630.00 | -0.32% | 272,500 |
| 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 |