MITRA Group.Inc. 6093
TSE · Japan · Finance
¥161.00-1.00 (-0.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥161.00 | -0.62% | ¥162.00 | ¥162.00 | ¥160.00 | 75.40K |
| 2026-10-01 | ¥162.00 | -0.61% | ¥163.00 | ¥163.00 | ¥161.00 | 51.50K |
| 2026-09-30 | ¥163.00 | +0.62% | ¥161.00 | ¥163.00 | ¥160.00 | 94.10K |
| 2026-09-29 | ¥162.00 | 0.00% | ¥161.00 | ¥162.00 | ¥160.00 | 72.00K |
| 2026-09-28 | ¥162.00 | +0.62% | ¥161.00 | ¥162.00 | ¥161.00 | 73.30K |
| 2026-09-25 | ¥161.00 | -1.23% | ¥162.00 | ¥162.00 | ¥161.00 | 57.70K |
| 2026-09-24 | ¥163.00 | 0.00% | ¥163.00 | ¥164.00 | ¥162.00 | 89.30K |
| 2026-09-18 | ¥163.00 | -0.61% | ¥161.00 | ¥163.00 | ¥161.00 | 113.40K |
| 2026-09-17 | ¥164.00 | +0.61% | ¥162.00 | ¥164.00 | ¥161.00 | 128.00K |
| 2026-09-16 | ¥163.00 | +1.24% | ¥160.00 | ¥163.00 | ¥159.00 | 95.60K |
| 2026-09-15 | ¥161.00 | +1.90% | ¥156.00 | ¥161.00 | ¥156.00 | 58.90K |
| 2026-09-14 | ¥158.00 | +1.28% | ¥156.00 | ¥158.00 | ¥155.00 | 24.50K |
| 2026-09-11 | ¥156.00 | -0.64% | ¥155.00 | ¥158.00 | ¥155.00 | 52.00K |
| 2026-09-10 | ¥157.00 | 0.00% | ¥155.00 | ¥158.00 | ¥155.00 | 122.30K |
| 2026-09-09 | ¥157.00 | -1.88% | ¥158.00 | ¥160.00 | ¥157.00 | 136.70K |
| 2026-09-08 | ¥160.00 | -0.62% | ¥161.00 | ¥161.00 | ¥159.00 | 35.70K |
| 2026-09-07 | ¥161.00 | 0.00% | ¥160.00 | ¥161.00 | ¥160.00 | 33.10K |
| 2026-09-04 | ¥161.00 | 0.00% | ¥161.00 | ¥162.00 | ¥160.00 | 32.60K |
| 2026-09-03 | ¥161.00 | +0.63% | ¥160.00 | ¥161.00 | ¥159.00 | 54.80K |
| 2026-09-02 | ¥160.00 | -2.44% | ¥163.00 | ¥163.00 | ¥159.00 | 89.20K |
| 2026-09-01 | ¥164.00 | -0.61% | ¥164.00 | ¥165.00 | ¥163.00 | 34.30K |
| 2026-08-31 | ¥165.00 | +0.61% | ¥164.00 | ¥165.00 | ¥163.00 | 62.50K |
| 2026-08-28 | ¥164.00 | -0.61% | ¥163.00 | ¥165.00 | ¥163.00 | 73.30K |
| 2026-08-27 | ¥165.00 | -0.60% | ¥165.00 | ¥166.00 | ¥164.00 | 109.70K |
| 2026-08-26 | ¥166.00 | +0.61% | ¥166.00 | ¥167.00 | ¥164.00 | 83.40K |
| 2026-08-25 | ¥165.00 | +0.61% | ¥163.00 | ¥165.00 | ¥163.00 | 33.90K |
| 2026-08-24 | ¥164.00 | -0.61% | ¥165.00 | ¥166.00 | ¥163.00 | 49.20K |
| 2026-08-21 | ¥165.00 | 0.00% | ¥166.00 | ¥167.00 | ¥165.00 | 63.10K |
| 2026-08-20 | ¥165.00 | +1.23% | ¥165.00 | ¥165.00 | ¥163.00 | 27.60K |
| 2026-08-19 | ¥163.00 | -1.81% | ¥165.00 | ¥165.00 | ¥163.00 | 31.50K |
| 2026-08-18 | ¥166.00 | -0.60% | ¥167.00 | ¥167.00 | ¥165.00 | 29.80K |
| 2026-08-17 | ¥167.00 | +0.60% | ¥166.00 | ¥167.00 | ¥164.00 | 59.10K |
| 2026-08-14 | ¥166.00 | +2.47% | ¥163.00 | ¥166.00 | ¥163.00 | 92.60K |
| 2026-08-13 | ¥162.00 | +0.62% | ¥162.00 | ¥164.00 | ¥161.00 | 57.50K |
| 2026-08-12 | ¥161.00 | +0.63% | ¥160.00 | ¥163.00 | ¥160.00 | 77.80K |
| 2026-08-10 | ¥160.00 | +0.63% | ¥159.00 | ¥162.00 | ¥159.00 | 111.10K |
| 2026-08-07 | ¥159.00 | 0.00% | ¥159.00 | ¥160.00 | ¥159.00 | 30.80K |
| 2026-08-06 | ¥159.00 | -0.63% | ¥160.00 | ¥161.00 | ¥159.00 | 47.80K |
| 2026-08-05 | ¥160.00 | +1.27% | ¥159.00 | ¥160.00 | ¥158.00 | 12.60K |
| 2026-08-04 | ¥158.00 | -0.63% | ¥158.00 | ¥160.00 | ¥158.00 | 36.40K |
| 2026-08-03 | ¥159.00 | 0.00% | ¥160.00 | ¥160.00 | ¥157.00 | 52.90K |
| 2026-07-31 | ¥159.00 | -1.85% | ¥161.00 | ¥161.00 | ¥158.00 | 65.50K |
| 2026-07-30 | ¥162.00 | +1.25% | ¥160.00 | ¥162.00 | ¥158.00 | 63.60K |
| 2026-07-29 | ¥160.00 | +0.63% | ¥160.00 | ¥160.00 | ¥159.00 | 20.20K |
| 2026-07-28 | ¥159.00 | 0.00% | ¥159.00 | ¥162.00 | ¥158.00 | 56.90K |
| 2026-07-27 | ¥159.00 | +1.27% | ¥157.00 | ¥160.00 | ¥157.00 | 31.70K |
| 2026-07-24 | ¥157.00 | -1.88% | ¥159.00 | ¥159.00 | ¥157.00 | 73.60K |
| 2026-07-23 | ¥160.00 | 0.00% | ¥160.00 | ¥161.00 | ¥158.00 | 39.90K |
| 2026-07-22 | ¥160.00 | 0.00% | ¥160.00 | ¥161.00 | ¥159.00 | 38.60K |
| 2026-07-21 | ¥160.00 | +1.27% | ¥158.00 | ¥160.00 | ¥158.00 | 84.70K |
| 2026-07-17 | ¥158.00 | -2.47% | ¥161.00 | ¥163.00 | ¥156.00 | 174.70K |
| 2026-07-16 | ¥162.00 | +0.62% | ¥162.00 | ¥164.00 | ¥161.00 | 101.20K |
| 2026-07-15 | ¥161.00 | -0.62% | ¥164.00 | ¥164.00 | ¥161.00 | 86.80K |
| 2026-07-14 | ¥162.00 | 0.00% | ¥162.00 | ¥165.00 | ¥162.00 | 54.40K |
| 2026-07-13 | ¥162.00 | -0.61% | ¥162.00 | ¥165.00 | ¥162.00 | 68.60K |
| 2026-07-10 | ¥163.00 | +0.62% | ¥161.00 | ¥163.00 | ¥161.00 | 84.60K |
| 2026-07-09 | ¥162.00 | -1.22% | ¥164.00 | ¥165.00 | ¥162.00 | 110.40K |
| 2026-07-08 | ¥164.00 | -1.80% | ¥164.00 | ¥165.00 | ¥163.00 | 105.10K |
| 2026-07-07 | ¥167.00 | +1.83% | ¥168.00 | ¥169.00 | ¥163.00 | 485.60K |
| 2026-07-06 | ¥164.00 | +0.61% | ¥164.00 | ¥164.00 | ¥160.00 | 231.70K |
| 2026-07-03 | ¥163.00 | -0.61% | ¥164.00 | ¥166.00 | ¥162.00 | 81.30K |
| 2026-07-02 | ¥164.00 | +1.23% | ¥162.00 | ¥165.00 | ¥162.00 | 71.70K |
| 2026-07-01 | ¥162.00 | 0.00% | ¥162.00 | ¥164.00 | ¥162.00 | 60.90K |
| 2026-06-30 | ¥162.00 | +1.25% | ¥160.00 | ¥163.00 | ¥160.00 | 74.20K |
| 2026-06-29 | ¥160.00 | +1.27% | ¥160.00 | ¥162.00 | ¥159.00 | 43.10K |
| 2026-06-26 | ¥158.00 | 0.00% | ¥156.00 | ¥162.00 | ¥156.00 | 76.00K |
| 2026-06-25 | ¥158.00 | 0.00% | ¥157.00 | ¥163.00 | ¥157.00 | 55.90K |
| 2026-06-24 | ¥158.00 | -1.86% | ¥160.00 | ¥162.00 | ¥157.00 | 91.40K |
| 2026-06-23 | ¥161.00 | -0.62% | ¥162.00 | ¥164.00 | ¥160.00 | 78.40K |
| 2026-06-22 | ¥162.00 | +3.18% | ¥159.00 | ¥162.00 | ¥157.00 | 90.40K |
| 2026-06-19 | ¥157.00 | +1.29% | ¥157.00 | ¥159.00 | ¥156.00 | 68.90K |
| 2026-06-18 | ¥155.00 | -0.64% | ¥155.00 | ¥156.00 | ¥153.00 | 81.30K |
| 2026-06-17 | ¥156.00 | +2.63% | ¥151.00 | ¥158.00 | ¥151.00 | 83.90K |
| 2026-06-16 | ¥152.00 | +0.66% | ¥151.00 | ¥154.00 | ¥150.00 | 76.20K |
| 2026-06-15 | ¥151.00 | 0.00% | ¥151.00 | ¥154.00 | ¥151.00 | 83.20K |
| 2026-06-12 | ¥151.00 | -1.31% | ¥151.00 | ¥153.00 | ¥151.00 | 98.40K |
| 2026-06-11 | ¥153.00 | -1.92% | ¥153.00 | ¥154.00 | ¥150.00 | 154.50K |
| 2026-06-10 | ¥156.00 | +1.30% | ¥155.00 | ¥158.00 | ¥153.00 | 73.10K |
| 2026-06-09 | ¥154.00 | 0.00% | ¥155.00 | ¥159.00 | ¥153.00 | 67.30K |
| 2026-06-08 | ¥154.00 | -2.53% | ¥154.00 | ¥157.00 | ¥154.00 | 84.40K |
| 2026-06-05 | ¥158.00 | +3.27% | ¥153.00 | ¥159.00 | ¥153.00 | 93.90K |
| 2026-06-04 | ¥153.00 | -0.65% | ¥152.00 | ¥154.00 | ¥151.00 | 95.50K |
| 2026-06-03 | ¥154.00 | +2.67% | ¥152.00 | ¥156.00 | ¥151.00 | 127.00K |
| 2026-06-02 | ¥150.00 | +0.67% | ¥150.00 | ¥152.00 | ¥147.00 | 191.30K |
| 2026-06-01 | ¥149.00 | -2.61% | ¥153.00 | ¥155.00 | ¥148.00 | 156.40K |
| 2026-05-29 | ¥153.00 | -1.92% | ¥155.00 | ¥157.00 | ¥153.00 | 140.20K |
| 2026-05-28 | ¥156.00 | -1.27% | ¥156.00 | ¥157.00 | ¥150.00 | 216.20K |
| 2026-05-27 | ¥158.00 | -1.25% | ¥160.00 | ¥161.00 | ¥157.00 | 113.40K |
| 2026-05-26 | ¥160.00 | 0.00% | ¥160.00 | ¥161.00 | ¥158.00 | 96.80K |
| 2026-05-25 | ¥160.00 | 0.00% | ¥162.00 | ¥163.00 | ¥157.00 | 137.80K |