Mitachi Co., Ltd. 3321
TSE · Japan · Distribution Services
¥1,870.00-49.00 (-2.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,919.00 | +0.26% | ¥1,915.00 | ¥1,949.00 | ¥1,895.00 | 60.20K |
| 2026-09-30 | ¥1,914.00 | +1.32% | ¥1,892.00 | ¥1,915.00 | ¥1,892.00 | 44.00K |
| 2026-09-29 | ¥1,889.00 | +0.53% | ¥1,876.00 | ¥1,935.00 | ¥1,873.00 | 60.60K |
| 2026-09-28 | ¥1,879.00 | +1.29% | ¥1,879.00 | ¥1,900.00 | ¥1,857.00 | 66.60K |
| 2026-09-25 | ¥1,855.00 | +2.54% | ¥1,816.00 | ¥1,855.00 | ¥1,815.00 | 44.50K |
| 2026-09-24 | ¥1,809.00 | -0.82% | ¥1,827.00 | ¥1,830.00 | ¥1,805.00 | 50.40K |
| 2026-09-18 | ¥1,824.00 | +0.77% | ¥1,812.00 | ¥1,840.00 | ¥1,765.00 | 101.10K |
| 2026-09-17 | ¥1,810.00 | +7.48% | ¥1,792.00 | ¥1,843.00 | ¥1,750.00 | 333.90K |
| 2026-09-16 | ¥1,684.00 | +0.84% | ¥1,663.00 | ¥1,687.00 | ¥1,663.00 | 26.10K |
| 2026-09-15 | ¥1,670.00 | -0.24% | ¥1,674.00 | ¥1,688.00 | ¥1,664.00 | 11.50K |
| 2026-09-14 | ¥1,674.00 | +1.70% | ¥1,627.00 | ¥1,674.00 | ¥1,627.00 | 17.60K |
| 2026-09-11 | ¥1,646.00 | -0.78% | ¥1,630.00 | ¥1,662.00 | ¥1,625.00 | 17.40K |
| 2026-09-10 | ¥1,659.00 | +1.04% | ¥1,648.00 | ¥1,664.00 | ¥1,633.00 | 27.80K |
| 2026-09-09 | ¥1,642.00 | -0.97% | ¥1,656.00 | ¥1,666.00 | ¥1,642.00 | 15.20K |
| 2026-09-08 | ¥1,658.00 | -1.66% | ¥1,686.00 | ¥1,690.00 | ¥1,658.00 | 24.30K |
| 2026-09-07 | ¥1,686.00 | -0.18% | ¥1,700.00 | ¥1,712.00 | ¥1,681.00 | 15.20K |
| 2026-09-04 | ¥1,689.00 | +2.24% | ¥1,652.00 | ¥1,691.00 | ¥1,648.00 | 36.00K |
| 2026-09-03 | ¥1,652.00 | -0.72% | ¥1,679.00 | ¥1,680.00 | ¥1,652.00 | 19.00K |
| 2026-09-02 | ¥1,664.00 | -2.75% | ¥1,711.00 | ¥1,711.00 | ¥1,664.00 | 19.00K |
| 2026-09-01 | ¥1,711.00 | -0.93% | ¥1,727.00 | ¥1,727.00 | ¥1,708.00 | 19.60K |
| 2026-08-31 | ¥1,727.00 | +2.25% | ¥1,688.00 | ¥1,733.00 | ¥1,675.00 | 41.50K |
| 2026-08-28 | ¥1,689.00 | +0.42% | ¥1,692.00 | ¥1,705.00 | ¥1,684.00 | 11.40K |
| 2026-08-27 | ¥1,682.00 | -0.12% | ¥1,690.00 | ¥1,702.00 | ¥1,677.00 | 21.90K |
| 2026-08-26 | ¥1,684.00 | +0.42% | ¥1,676.00 | ¥1,691.00 | ¥1,676.00 | 22.20K |
| 2026-08-25 | ¥1,677.00 | +0.84% | ¥1,672.00 | ¥1,684.00 | ¥1,664.00 | 25.60K |
| 2026-08-24 | ¥1,663.00 | +0.54% | ¥1,665.00 | ¥1,683.00 | ¥1,662.00 | 19.20K |
| 2026-08-21 | ¥1,654.00 | -0.96% | ¥1,663.00 | ¥1,671.00 | ¥1,645.00 | 22.80K |
| 2026-08-20 | ¥1,670.00 | +1.40% | ¥1,651.00 | ¥1,685.00 | ¥1,651.00 | 15.10K |
| 2026-08-19 | ¥1,647.00 | -2.54% | ¥1,677.00 | ¥1,677.00 | ¥1,640.00 | 48.20K |
| 2026-08-18 | ¥1,690.00 | -1.46% | ¥1,711.00 | ¥1,728.00 | ¥1,690.00 | 16.50K |
| 2026-08-17 | ¥1,715.00 | +0.53% | ¥1,720.00 | ¥1,739.00 | ¥1,706.00 | 28.60K |
| 2026-08-14 | ¥1,706.00 | +2.03% | ¥1,677.00 | ¥1,725.00 | ¥1,677.00 | 39.60K |
| 2026-08-13 | ¥1,672.00 | +1.15% | ¥1,655.00 | ¥1,687.00 | ¥1,655.00 | 27.80K |
| 2026-08-12 | ¥1,653.00 | +1.22% | ¥1,633.00 | ¥1,657.00 | ¥1,633.00 | 22.50K |
| 2026-08-10 | ¥1,633.00 | +0.93% | ¥1,620.00 | ¥1,652.00 | ¥1,618.00 | 31.80K |
| 2026-08-07 | ¥1,618.00 | -2.12% | ¥1,657.00 | ¥1,664.00 | ¥1,618.00 | 46.80K |
| 2026-08-06 | ¥1,653.00 | -0.72% | ¥1,673.00 | ¥1,684.00 | ¥1,648.00 | 32.90K |
| 2026-08-05 | ¥1,665.00 | +3.80% | ¥1,622.00 | ¥1,672.00 | ¥1,620.00 | 70.90K |
| 2026-08-04 | ¥1,604.00 | +1.01% | ¥1,595.00 | ¥1,625.00 | ¥1,591.00 | 47.60K |
| 2026-08-03 | ¥1,588.00 | +2.06% | ¥1,550.00 | ¥1,598.00 | ¥1,530.00 | 51.20K |
| 2026-07-31 | ¥1,556.00 | +2.91% | ¥1,539.00 | ¥1,580.00 | ¥1,534.00 | 78.20K |
| 2026-07-30 | ¥1,512.00 | -0.98% | ¥1,527.00 | ¥1,531.00 | ¥1,505.00 | 65.10K |
| 2026-07-29 | ¥1,527.00 | -0.20% | ¥1,530.00 | ¥1,544.00 | ¥1,509.00 | 82.10K |
| 2026-07-28 | ¥1,530.00 | -1.35% | ¥1,542.00 | ¥1,550.00 | ¥1,526.00 | 46.80K |
| 2026-07-27 | ¥1,551.00 | +1.17% | ¥1,523.00 | ¥1,557.00 | ¥1,518.00 | 73.00K |
| 2026-07-24 | ¥1,533.00 | -0.78% | ¥1,541.00 | ¥1,541.00 | ¥1,525.00 | 38.70K |
| 2026-07-23 | ¥1,545.00 | -0.06% | ¥1,545.00 | ¥1,561.00 | ¥1,540.00 | 33.20K |
| 2026-07-22 | ¥1,546.00 | -1.28% | ¥1,557.00 | ¥1,599.00 | ¥1,546.00 | 79.90K |
| 2026-07-21 | ¥1,566.00 | +2.62% | ¥1,538.00 | ¥1,573.00 | ¥1,526.00 | 49.40K |
| 2026-07-17 | ¥1,526.00 | -2.49% | ¥1,561.00 | ¥1,561.00 | ¥1,515.00 | 82.20K |
| 2026-07-16 | ¥1,565.00 | -1.20% | ¥1,560.00 | ¥1,594.00 | ¥1,560.00 | 59.80K |
| 2026-07-15 | ¥1,584.00 | +1.60% | ¥1,570.00 | ¥1,585.00 | ¥1,562.00 | 44.60K |
| 2026-07-14 | ¥1,559.00 | -0.13% | ¥1,565.00 | ¥1,575.00 | ¥1,542.00 | 72.00K |
| 2026-07-13 | ¥1,561.00 | -0.95% | ¥1,581.00 | ¥1,602.00 | ¥1,555.00 | 60.50K |
| 2026-07-10 | ¥1,576.00 | +1.68% | ¥1,560.00 | ¥1,586.00 | ¥1,552.00 | 77.20K |
| 2026-07-09 | ¥1,550.00 | -1.08% | ¥1,566.00 | ¥1,566.00 | ¥1,522.00 | 137.70K |
| 2026-07-08 | ¥1,567.00 | -0.82% | ¥1,571.00 | ¥1,580.00 | ¥1,552.00 | 179.90K |
| 2026-07-07 | ¥1,580.00 | -15.05% | ¥1,580.00 | ¥1,625.00 | ¥1,580.00 | 502.30K |
| 2026-07-06 | ¥1,860.00 | +1.97% | ¥1,914.00 | ¥1,934.00 | ¥1,848.00 | 228.50K |
| 2026-07-03 | ¥1,824.00 | +2.07% | ¥1,799.00 | ¥1,836.00 | ¥1,765.00 | 75.10K |
| 2026-07-02 | ¥1,787.00 | +0.34% | ¥1,777.00 | ¥1,805.00 | ¥1,771.00 | 49.10K |
| 2026-07-01 | ¥1,781.00 | +1.54% | ¥1,760.00 | ¥1,795.00 | ¥1,755.00 | 48.60K |
| 2026-06-30 | ¥1,754.00 | +1.50% | ¥1,747.00 | ¥1,756.00 | ¥1,726.00 | 37.80K |
| 2026-06-29 | ¥1,728.00 | -0.52% | ¥1,747.00 | ¥1,769.00 | ¥1,707.00 | 50.60K |
| 2026-06-26 | ¥1,737.00 | -0.74% | ¥1,750.00 | ¥1,768.00 | ¥1,721.00 | 40.90K |
| 2026-06-25 | ¥1,750.00 | -0.85% | ¥1,788.00 | ¥1,793.00 | ¥1,750.00 | 39.00K |
| 2026-06-24 | ¥1,765.00 | -1.12% | ¥1,785.00 | ¥1,818.00 | ¥1,747.00 | 43.80K |
| 2026-06-23 | ¥1,785.00 | -5.10% | ¥1,881.00 | ¥1,889.00 | ¥1,780.00 | 57.60K |
| 2026-06-22 | ¥1,881.00 | +2.51% | ¥1,850.00 | ¥1,890.00 | ¥1,831.00 | 49.20K |
| 2026-06-19 | ¥1,835.00 | -0.76% | ¥1,859.00 | ¥1,874.00 | ¥1,809.00 | 46.10K |
| 2026-06-18 | ¥1,849.00 | +5.30% | ¥1,757.00 | ¥1,856.00 | ¥1,757.00 | 56.70K |
| 2026-06-17 | ¥1,756.00 | +1.68% | ¥1,745.00 | ¥1,763.00 | ¥1,727.00 | 34.80K |
| 2026-06-16 | ¥1,727.00 | -1.65% | ¥1,750.00 | ¥1,756.00 | ¥1,717.00 | 23.80K |
| 2026-06-15 | ¥1,756.00 | +2.21% | ¥1,740.00 | ¥1,761.00 | ¥1,730.00 | 35.20K |
| 2026-06-12 | ¥1,718.00 | +1.18% | ¥1,738.00 | ¥1,749.00 | ¥1,708.00 | 24.10K |
| 2026-06-11 | ¥1,698.00 | -3.19% | ¥1,724.00 | ¥1,727.00 | ¥1,683.00 | 37.80K |
| 2026-06-10 | ¥1,754.00 | -1.18% | ¥1,770.00 | ¥1,780.00 | ¥1,730.00 | 28.30K |
| 2026-06-09 | ¥1,775.00 | +1.37% | ¥1,766.00 | ¥1,794.00 | ¥1,761.00 | 18.80K |
| 2026-06-08 | ¥1,751.00 | -3.42% | ¥1,756.00 | ¥1,780.00 | ¥1,741.00 | 41.40K |
| 2026-06-05 | ¥1,813.00 | +0.78% | ¥1,806.00 | ¥1,830.00 | ¥1,796.00 | 21.10K |
| 2026-06-04 | ¥1,799.00 | -0.55% | ¥1,805.00 | ¥1,809.00 | ¥1,782.00 | 22.60K |
| 2026-06-03 | ¥1,809.00 | +1.46% | ¥1,776.00 | ¥1,826.00 | ¥1,774.00 | 42.10K |
| 2026-06-02 | ¥1,783.00 | -0.11% | ¥1,785.00 | ¥1,797.00 | ¥1,727.00 | 90.70K |
| 2026-06-01 | ¥1,785.00 | -1.38% | ¥1,810.00 | ¥1,810.00 | ¥1,758.00 | 91.20K |
| 2026-05-29 | ¥1,810.00 | -0.82% | ¥1,827.00 | ¥1,848.00 | ¥1,801.00 | 84.90K |
| 2026-05-28 | ¥1,825.00 | -3.49% | ¥1,841.00 | ¥1,859.00 | ¥1,810.00 | 85.20K |
| 2026-05-27 | ¥1,891.00 | -1.36% | ¥1,937.00 | ¥1,937.00 | ¥1,889.00 | 217.90K |
| 2026-05-26 | ¥1,917.00 | -0.21% | ¥1,925.00 | ¥1,930.00 | ¥1,903.00 | 61.50K |
| 2026-05-25 | ¥1,921.00 | -1.39% | ¥1,960.00 | ¥1,979.00 | ¥1,920.00 | 52.20K |
| 2026-05-22 | ¥1,948.00 | +0.41% | ¥1,950.00 | ¥1,987.00 | ¥1,940.00 | 65.40K |