Mitsubishi Kakoki Kaisha,Ltd. 6331
TSE · Japan · Industrial Services
¥3,050.00-20.00 (-0.65%)
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 | ¥3,050.00 | -0.65% | ¥3,075.00 | ¥3,120.00 | ¥3,040.00 | 390.90K |
| 2026-10-01 | ¥3,070.00 | -6.83% | ¥3,325.00 | ¥3,325.00 | ¥3,040.00 | 828.60K |
| 2026-09-30 | ¥3,295.00 | +0.92% | ¥3,315.00 | ¥3,345.00 | ¥3,290.00 | 130.80K |
| 2026-09-29 | ¥3,265.00 | -3.40% | ¥3,295.00 | ¥3,295.00 | ¥3,245.00 | 144.10K |
| 2026-09-28 | ¥3,380.00 | +1.65% | ¥3,360.00 | ¥3,390.00 | ¥3,320.00 | 141.00K |
| 2026-09-25 | ¥3,325.00 | -0.75% | ¥3,350.00 | ¥3,350.00 | ¥3,300.00 | 124.70K |
| 2026-09-24 | ¥3,350.00 | -0.59% | ¥3,415.00 | ¥3,425.00 | ¥3,345.00 | 101.60K |
| 2026-09-18 | ¥3,370.00 | -0.74% | ¥3,395.00 | ¥3,425.00 | ¥3,355.00 | 89.50K |
| 2026-09-17 | ¥3,395.00 | +3.03% | ¥3,330.00 | ¥3,395.00 | ¥3,320.00 | 72.40K |
| 2026-09-16 | ¥3,295.00 | +1.23% | ¥3,260.00 | ¥3,325.00 | ¥3,260.00 | 78.10K |
| 2026-09-15 | ¥3,255.00 | -0.61% | ¥3,245.00 | ¥3,275.00 | ¥3,205.00 | 88.60K |
| 2026-09-14 | ¥3,275.00 | +0.61% | ¥3,255.00 | ¥3,290.00 | ¥3,220.00 | 84.90K |
| 2026-09-11 | ¥3,255.00 | -0.76% | ¥3,160.00 | ¥3,295.00 | ¥3,150.00 | 176.50K |
| 2026-09-10 | ¥3,280.00 | +1.08% | ¥3,245.00 | ¥3,310.00 | ¥3,190.00 | 149.80K |
| 2026-09-09 | ¥3,245.00 | +0.31% | ¥3,250.00 | ¥3,290.00 | ¥3,230.00 | 76.70K |
| 2026-09-08 | ¥3,235.00 | -3.86% | ¥3,315.00 | ¥3,380.00 | ¥3,235.00 | 97.70K |
| 2026-09-07 | ¥3,365.00 | +4.99% | ¥3,245.00 | ¥3,395.00 | ¥3,235.00 | 205.40K |
| 2026-09-04 | ¥3,205.00 | +0.31% | ¥3,210.00 | ¥3,230.00 | ¥3,145.00 | 145.50K |
| 2026-09-03 | ¥3,195.00 | +1.11% | ¥3,200.00 | ¥3,240.00 | ¥3,170.00 | 124.20K |
| 2026-09-02 | ¥3,160.00 | -4.82% | ¥3,255.00 | ¥3,255.00 | ¥3,155.00 | 238.70K |
| 2026-09-01 | ¥3,320.00 | +0.91% | ¥3,260.00 | ¥3,325.00 | ¥3,250.00 | 99.40K |
| 2026-08-31 | ¥3,290.00 | +0.77% | ¥3,220.00 | ¥3,295.00 | ¥3,175.00 | 145.50K |
| 2026-08-28 | ¥3,265.00 | -0.46% | ¥3,280.00 | ¥3,285.00 | ¥3,225.00 | 162.20K |
| 2026-08-27 | ¥3,280.00 | +0.46% | ¥3,275.00 | ¥3,290.00 | ¥3,245.00 | 77.50K |
| 2026-08-26 | ¥3,265.00 | +1.24% | ¥3,225.00 | ¥3,275.00 | ¥3,215.00 | 88.00K |
| 2026-08-25 | ¥3,225.00 | +0.62% | ¥3,205.00 | ¥3,230.00 | ¥3,180.00 | 105.00K |
| 2026-08-24 | ¥3,205.00 | -1.84% | ¥3,225.00 | ¥3,260.00 | ¥3,200.00 | 109.40K |
| 2026-08-21 | ¥3,265.00 | +1.40% | ¥3,220.00 | ¥3,270.00 | ¥3,165.00 | 184.10K |
| 2026-08-20 | ¥3,220.00 | +3.70% | ¥3,150.00 | ¥3,225.00 | ¥3,140.00 | 140.10K |
| 2026-08-19 | ¥3,105.00 | -6.76% | ¥3,250.00 | ¥3,270.00 | ¥3,105.00 | 197.70K |
| 2026-08-18 | ¥3,330.00 | -0.15% | ¥3,345.00 | ¥3,405.00 | ¥3,330.00 | 120.70K |
| 2026-08-17 | ¥3,335.00 | +1.52% | ¥3,310.00 | ¥3,355.00 | ¥3,290.00 | 86.60K |
| 2026-08-14 | ¥3,285.00 | +1.08% | ¥3,280.00 | ¥3,385.00 | ¥3,275.00 | 113.80K |
| 2026-08-13 | ¥3,250.00 | +2.04% | ¥3,220.00 | ¥3,260.00 | ¥3,195.00 | 130.70K |
| 2026-08-12 | ¥3,185.00 | -1.09% | ¥3,220.00 | ¥3,235.00 | ¥3,155.00 | 129.40K |
| 2026-08-10 | ¥3,220.00 | +0.16% | ¥3,215.00 | ¥3,240.00 | ¥3,195.00 | 132.40K |
| 2026-08-07 | ¥3,215.00 | -1.68% | ¥3,220.00 | ¥3,265.00 | ¥3,180.00 | 224.80K |
| 2026-08-06 | ¥3,270.00 | +0.46% | ¥3,240.00 | ¥3,315.00 | ¥3,240.00 | 210.30K |
| 2026-08-05 | ¥3,255.00 | +3.33% | ¥3,180.00 | ¥3,280.00 | ¥3,180.00 | 190.60K |
| 2026-08-04 | ¥3,150.00 | +1.94% | ¥3,050.00 | ¥3,180.00 | ¥3,050.00 | 203.00K |
| 2026-08-03 | ¥3,090.00 | -2.06% | ¥3,100.00 | ¥3,105.00 | ¥2,937.00 | 513.60K |
| 2026-07-31 | ¥3,155.00 | +1.45% | ¥3,250.00 | ¥3,345.00 | ¥3,050.00 | 359.50K |
| 2026-07-30 | ¥3,110.00 | +1.30% | ¥3,040.00 | ¥3,150.00 | ¥3,020.00 | 249.20K |
| 2026-07-29 | ¥3,070.00 | -5.10% | ¥3,210.00 | ¥3,235.00 | ¥2,975.00 | 371.90K |
| 2026-07-28 | ¥3,235.00 | -4.85% | ¥3,390.00 | ¥3,395.00 | ¥3,205.00 | 178.80K |
| 2026-07-27 | ¥3,400.00 | +0.15% | ¥3,370.00 | ¥3,405.00 | ¥3,325.00 | 165.90K |
| 2026-07-24 | ¥3,395.00 | -0.15% | ¥3,390.00 | ¥3,425.00 | ¥3,360.00 | 187.50K |
| 2026-07-23 | ¥3,400.00 | +3.03% | ¥3,350.00 | ¥3,420.00 | ¥3,325.00 | 184.30K |
| 2026-07-22 | ¥3,300.00 | +1.38% | ¥3,310.00 | ¥3,380.00 | ¥3,290.00 | 202.20K |
| 2026-07-21 | ¥3,255.00 | +2.52% | ¥3,230.00 | ¥3,275.00 | ¥3,180.00 | 152.60K |
| 2026-07-17 | ¥3,175.00 | -5.08% | ¥3,275.00 | ¥3,300.00 | ¥3,075.00 | 313.50K |
| 2026-07-16 | ¥3,345.00 | -3.46% | ¥3,460.00 | ¥3,460.00 | ¥3,330.00 | 191.70K |
| 2026-07-15 | ¥3,465.00 | +1.46% | ¥3,475.00 | ¥3,490.00 | ¥3,415.00 | 101.50K |
| 2026-07-14 | ¥3,415.00 | -0.44% | ¥3,415.00 | ¥3,430.00 | ¥3,355.00 | 177.90K |
| 2026-07-13 | ¥3,430.00 | -3.52% | ¥3,585.00 | ¥3,610.00 | ¥3,395.00 | 210.30K |
| 2026-07-10 | ¥3,555.00 | +1.86% | ¥3,555.00 | ¥3,620.00 | ¥3,540.00 | 135.20K |
| 2026-07-09 | ¥3,490.00 | -3.06% | ¥3,605.00 | ¥3,630.00 | ¥3,490.00 | 184.80K |
| 2026-07-08 | ¥3,600.00 | -7.22% | ¥3,850.00 | ¥3,855.00 | ¥3,600.00 | 243.40K |
| 2026-07-07 | ¥3,880.00 | -1.90% | ¥3,935.00 | ¥4,010.00 | ¥3,840.00 | 282.80K |
| 2026-07-06 | ¥3,955.00 | +3.53% | ¥3,840.00 | ¥4,015.00 | ¥3,825.00 | 208.30K |
| 2026-07-03 | ¥3,820.00 | +2.83% | ¥3,675.00 | ¥3,825.00 | ¥3,640.00 | 133.60K |
| 2026-07-02 | ¥3,715.00 | +0.41% | ¥3,700.00 | ¥3,795.00 | ¥3,675.00 | 161.50K |
| 2026-07-01 | ¥3,700.00 | +1.37% | ¥3,695.00 | ¥3,785.00 | ¥3,680.00 | 138.50K |
| 2026-06-30 | ¥3,650.00 | -2.80% | ¥3,795.00 | ¥3,795.00 | ¥3,650.00 | 137.30K |
| 2026-06-29 | ¥3,755.00 | -1.96% | ¥3,855.00 | ¥3,865.00 | ¥3,680.00 | 175.80K |
| 2026-06-26 | ¥3,830.00 | -2.54% | ¥3,875.00 | ¥3,895.00 | ¥3,745.00 | 188.20K |
| 2026-06-25 | ¥3,930.00 | +2.34% | ¥3,890.00 | ¥3,975.00 | ¥3,810.00 | 118.00K |
| 2026-06-24 | ¥3,840.00 | -1.03% | ¥3,880.00 | ¥3,945.00 | ¥3,770.00 | 164.60K |
| 2026-06-23 | ¥3,880.00 | -6.39% | ¥4,160.00 | ¥4,180.00 | ¥3,880.00 | 166.50K |
| 2026-06-22 | ¥4,145.00 | +3.75% | ¥4,000.00 | ¥4,145.00 | ¥3,980.00 | 163.60K |
| 2026-06-19 | ¥3,995.00 | -0.37% | ¥4,080.00 | ¥4,090.00 | ¥3,950.00 | 110.40K |
| 2026-06-18 | ¥4,010.00 | -2.20% | ¥4,100.00 | ¥4,120.00 | ¥4,010.00 | 154.00K |
| 2026-06-17 | ¥4,100.00 | +4.86% | ¥3,900.00 | ¥4,100.00 | ¥3,900.00 | 266.00K |
| 2026-06-16 | ¥3,910.00 | +1.82% | ¥3,840.00 | ¥3,910.00 | ¥3,825.00 | 187.50K |
| 2026-06-15 | ¥3,840.00 | +4.92% | ¥3,795.00 | ¥3,840.00 | ¥3,730.00 | 176.20K |
| 2026-06-12 | ¥3,660.00 | +1.24% | ¥3,680.00 | ¥3,740.00 | ¥3,635.00 | 180.80K |
| 2026-06-11 | ¥3,615.00 | 0.00% | ¥3,555.00 | ¥3,645.00 | ¥3,515.00 | 189.10K |
| 2026-06-10 | ¥3,615.00 | +1.54% | ¥3,500.00 | ¥3,720.00 | ¥3,470.00 | 304.70K |
| 2026-06-09 | ¥3,560.00 | +1.71% | ¥3,620.00 | ¥3,665.00 | ¥3,500.00 | 225.70K |
| 2026-06-08 | ¥3,500.00 | -3.05% | ¥3,470.00 | ¥3,590.00 | ¥3,445.00 | 189.90K |
| 2026-06-05 | ¥3,610.00 | +4.34% | ¥3,465.00 | ¥3,635.00 | ¥3,465.00 | 329.80K |
| 2026-06-04 | ¥3,460.00 | -4.95% | ¥3,655.00 | ¥3,720.00 | ¥3,455.00 | 470.80K |
| 2026-06-03 | ¥3,640.00 | +6.28% | ¥3,455.00 | ¥3,680.00 | ¥3,425.00 | 498.70K |
| 2026-06-02 | ¥3,425.00 | -1.72% | ¥3,450.00 | ¥3,450.00 | ¥3,300.00 | 252.10K |
| 2026-06-01 | ¥3,485.00 | -2.92% | ¥3,590.00 | ¥3,590.00 | ¥3,465.00 | 172.50K |
| 2026-05-29 | ¥3,590.00 | -1.91% | ¥3,690.00 | ¥3,690.00 | ¥3,590.00 | 152.20K |
| 2026-05-28 | ¥3,660.00 | -0.14% | ¥3,650.00 | ¥3,705.00 | ¥3,585.00 | 282.40K |
| 2026-05-27 | ¥3,665.00 | -3.30% | ¥3,790.00 | ¥3,800.00 | ¥3,630.00 | 259.00K |
| 2026-05-26 | ¥3,790.00 | +8.60% | ¥3,560.00 | ¥3,855.00 | ¥3,550.00 | 501.70K |
| 2026-05-25 | ¥3,490.00 | +2.65% | ¥3,425.00 | ¥3,525.00 | ¥3,420.00 | 198.00K |