Mitsui High-Tec, Inc. 6966
TSE · Japan · Electronic Technology
¥904.00-23.00 (-2.48%)
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 | ¥904.00 | -2.48% | ¥924.00 | ¥931.00 | ¥899.00 | 1.92M |
| 2026-10-01 | ¥927.00 | +2.77% | ¥905.00 | ¥928.00 | ¥898.00 | 2.23M |
| 2026-09-30 | ¥902.00 | +2.04% | ¥905.00 | ¥912.00 | ¥889.00 | 2.21M |
| 2026-09-29 | ¥884.00 | -0.45% | ¥881.00 | ¥898.00 | ¥871.00 | 1.85M |
| 2026-09-28 | ¥888.00 | +0.79% | ¥902.00 | ¥924.00 | ¥886.00 | 2.84M |
| 2026-09-25 | ¥881.00 | -2.22% | ¥901.00 | ¥904.00 | ¥879.00 | 2.17M |
| 2026-09-24 | ¥901.00 | +1.24% | ¥904.00 | ¥927.00 | ¥897.00 | 2.37M |
| 2026-09-18 | ¥890.00 | +2.89% | ¥872.00 | ¥892.00 | ¥871.00 | 2.64M |
| 2026-09-17 | ¥865.00 | -0.80% | ¥875.00 | ¥877.00 | ¥853.00 | 2.33M |
| 2026-09-16 | ¥872.00 | +1.16% | ¥859.00 | ¥875.00 | ¥857.00 | 1.92M |
| 2026-09-15 | ¥862.00 | +1.53% | ¥831.00 | ¥867.00 | ¥829.00 | 2.62M |
| 2026-09-14 | ¥849.00 | -2.19% | ¥848.00 | ¥857.00 | ¥825.00 | 4.42M |
| 2026-09-11 | ¥868.00 | -7.66% | ¥890.00 | ¥895.00 | ¥864.00 | 7.39M |
| 2026-09-10 | ¥940.00 | +4.56% | ¥957.00 | ¥1,014.00 | ¥905.00 | 20.40M |
| 2026-09-09 | ¥899.00 | -0.44% | ¥900.00 | ¥917.00 | ¥889.00 | 3.34M |
| 2026-09-08 | ¥903.00 | -5.45% | ¥952.00 | ¥953.00 | ¥903.00 | 2.13M |
| 2026-09-07 | ¥955.00 | +1.70% | ¥961.00 | ¥970.00 | ¥949.00 | 1.35M |
| 2026-09-04 | ¥939.00 | +2.51% | ¥925.00 | ¥940.00 | ¥919.00 | 1.36M |
| 2026-09-03 | ¥916.00 | -0.43% | ¥926.00 | ¥932.00 | ¥910.00 | 1.05M |
| 2026-09-02 | ¥920.00 | -2.65% | ¥930.00 | ¥930.00 | ¥908.00 | 1.64M |
| 2026-09-01 | ¥945.00 | -0.42% | ¥940.00 | ¥951.00 | ¥926.00 | 1.16M |
| 2026-08-31 | ¥949.00 | +0.21% | ¥932.00 | ¥951.00 | ¥926.00 | 1.48M |
| 2026-08-28 | ¥947.00 | +0.96% | ¥945.00 | ¥960.00 | ¥941.00 | 1.64M |
| 2026-08-27 | ¥938.00 | +0.54% | ¥952.00 | ¥962.00 | ¥934.00 | 1.18M |
| 2026-08-26 | ¥933.00 | -0.53% | ¥939.00 | ¥941.00 | ¥926.00 | 904.50K |
| 2026-08-25 | ¥938.00 | +1.63% | ¥928.00 | ¥944.00 | ¥913.00 | 1.35M |
| 2026-08-24 | ¥923.00 | -0.22% | ¥928.00 | ¥937.00 | ¥919.00 | 987.50K |
| 2026-08-21 | ¥925.00 | +0.22% | ¥911.00 | ¥928.00 | ¥904.00 | 888.20K |
| 2026-08-20 | ¥923.00 | +2.33% | ¥903.00 | ¥925.00 | ¥896.00 | 1.54M |
| 2026-08-19 | ¥902.00 | -6.63% | ¥920.00 | ¥922.00 | ¥894.00 | 2.37M |
| 2026-08-18 | ¥966.00 | -1.13% | ¥984.00 | ¥1,002.00 | ¥961.00 | 1.71M |
| 2026-08-17 | ¥977.00 | +0.72% | ¥975.00 | ¥984.00 | ¥962.00 | 843.20K |
| 2026-08-14 | ¥970.00 | +2.86% | ¥966.00 | ¥980.00 | ¥956.00 | 1.49M |
| 2026-08-13 | ¥943.00 | -0.63% | ¥955.00 | ¥966.00 | ¥939.00 | 1.17M |
| 2026-08-12 | ¥949.00 | -1.86% | ¥969.00 | ¥973.00 | ¥943.00 | 1.09M |
| 2026-08-10 | ¥967.00 | +1.36% | ¥954.00 | ¥975.00 | ¥954.00 | 1.22M |
| 2026-08-07 | ¥954.00 | -0.21% | ¥968.00 | ¥977.00 | ¥927.00 | 1.40M |
| 2026-08-06 | ¥956.00 | -1.85% | ¥949.00 | ¥972.00 | ¥946.00 | 1.32M |
| 2026-08-05 | ¥974.00 | +6.45% | ¥965.00 | ¥995.00 | ¥955.00 | 2.30M |
| 2026-08-04 | ¥915.00 | +1.33% | ¥910.00 | ¥927.00 | ¥896.00 | 1.71M |
| 2026-08-03 | ¥903.00 | 0.00% | ¥915.00 | ¥927.00 | ¥892.00 | 2.36M |
| 2026-07-31 | ¥903.00 | +6.86% | ¥905.00 | ¥925.00 | ¥870.00 | 3.10M |
| 2026-07-30 | ¥845.00 | -1.05% | ¥841.00 | ¥869.00 | ¥821.00 | 2.43M |
| 2026-07-29 | ¥854.00 | -2.40% | ¥872.00 | ¥879.00 | ¥822.00 | 4.15M |
| 2026-07-28 | ¥875.00 | -4.89% | ¥905.00 | ¥910.00 | ¥857.00 | 2.62M |
| 2026-07-27 | ¥920.00 | +2.79% | ¥904.00 | ¥920.00 | ¥885.00 | 1.67M |
| 2026-07-24 | ¥895.00 | -3.35% | ¥911.00 | ¥915.00 | ¥891.00 | 2.17M |
| 2026-07-23 | ¥926.00 | +0.33% | ¥948.00 | ¥958.00 | ¥918.00 | 1.68M |
| 2026-07-22 | ¥923.00 | +0.76% | ¥931.00 | ¥943.00 | ¥921.00 | 2.03M |
| 2026-07-21 | ¥916.00 | +2.69% | ¥889.00 | ¥922.00 | ¥863.00 | 2.29M |
| 2026-07-17 | ¥892.00 | -7.37% | ¥933.00 | ¥940.00 | ¥870.00 | 3.93M |
| 2026-07-16 | ¥963.00 | -3.70% | ¥977.00 | ¥984.00 | ¥961.00 | 1.63M |
| 2026-07-15 | ¥1,000.00 | +0.50% | ¥984.00 | ¥1,007.00 | ¥974.00 | 1.63M |
| 2026-07-14 | ¥995.00 | +2.79% | ¥952.00 | ¥999.00 | ¥938.00 | 2.87M |
| 2026-07-13 | ¥968.00 | -0.92% | ¥971.00 | ¥1,020.00 | ¥958.00 | 1.94M |
| 2026-07-10 | ¥977.00 | +3.17% | ¥979.00 | ¥1,013.00 | ¥972.00 | 2.74M |
| 2026-07-09 | ¥947.00 | -0.63% | ¥980.00 | ¥981.00 | ¥924.00 | 3.64M |
| 2026-07-08 | ¥953.00 | -3.35% | ¥956.00 | ¥984.00 | ¥933.00 | 4.08M |
| 2026-07-07 | ¥986.00 | -3.90% | ¥1,020.00 | ¥1,033.00 | ¥975.00 | 3.65M |
| 2026-07-06 | ¥1,026.00 | -6.30% | ¥1,104.00 | ¥1,113.00 | ¥1,018.00 | 3.97M |
| 2026-07-03 | ¥1,095.00 | +9.06% | ¥996.00 | ¥1,095.00 | ¥977.00 | 5.25M |
| 2026-07-02 | ¥1,004.00 | -1.47% | ¥989.00 | ¥1,026.00 | ¥966.00 | 3.96M |
| 2026-07-01 | ¥1,019.00 | +6.93% | ¥968.00 | ¥1,020.00 | ¥953.00 | 3.76M |
| 2026-06-30 | ¥953.00 | -3.83% | ¥1,006.00 | ¥1,007.00 | ¥953.00 | 2.97M |
| 2026-06-29 | ¥991.00 | -0.10% | ¥1,007.00 | ¥1,007.00 | ¥956.00 | 2.23M |
| 2026-06-26 | ¥992.00 | -4.98% | ¥1,033.00 | ¥1,049.00 | ¥982.00 | 3.08M |
| 2026-06-25 | ¥1,044.00 | -0.48% | ¥1,086.00 | ¥1,086.00 | ¥1,037.00 | 2.40M |
| 2026-06-24 | ¥1,049.00 | -3.50% | ¥1,082.00 | ¥1,106.00 | ¥1,035.00 | 2.91M |
| 2026-06-23 | ¥1,087.00 | -6.21% | ¥1,150.00 | ¥1,165.00 | ¥1,087.00 | 3.00M |
| 2026-06-22 | ¥1,159.00 | -3.42% | ¥1,194.00 | ¥1,225.00 | ¥1,155.00 | 2.55M |
| 2026-06-19 | ¥1,200.00 | -3.85% | ¥1,257.00 | ¥1,289.00 | ¥1,181.00 | 4.19M |
| 2026-06-18 | ¥1,248.00 | -5.45% | ¥1,275.00 | ¥1,286.00 | ¥1,230.00 | 7.13M |
| 2026-06-17 | ¥1,320.00 | +19.13% | ¥1,131.00 | ¥1,358.00 | ¥1,128.00 | 20.42M |
| 2026-06-16 | ¥1,108.00 | +15.66% | ¥1,093.00 | ¥1,108.00 | ¥1,077.00 | 3.61M |
| 2026-06-15 | ¥958.00 | +18.56% | ¥958.00 | ¥958.00 | ¥958.00 | 552.50K |
| 2026-06-12 | ¥808.00 | +3.46% | ¥821.00 | ¥847.00 | ¥804.00 | 2.81M |
| 2026-06-11 | ¥781.00 | +0.90% | ¥760.00 | ¥790.00 | ¥747.00 | 1.93M |
| 2026-06-10 | ¥774.00 | -3.25% | ¥788.00 | ¥791.00 | ¥762.00 | 2.28M |
| 2026-06-09 | ¥800.00 | +0.50% | ¥811.00 | ¥814.00 | ¥770.00 | 3.14M |
| 2026-06-08 | ¥796.00 | -4.56% | ¥789.00 | ¥811.00 | ¥777.00 | 2.29M |
| 2026-06-05 | ¥834.00 | -2.46% | ¥830.00 | ¥840.00 | ¥810.00 | 1.81M |
| 2026-06-04 | ¥855.00 | -0.47% | ¥825.00 | ¥861.00 | ¥809.00 | 2.53M |
| 2026-06-03 | ¥859.00 | -2.05% | ¥876.00 | ¥888.00 | ¥845.00 | 3.16M |
| 2026-06-02 | ¥877.00 | -5.70% | ¥932.00 | ¥933.00 | ¥855.00 | 4.21M |
| 2026-06-01 | ¥930.00 | -9.00% | ¥1,007.00 | ¥1,008.00 | ¥907.00 | 6.51M |
| 2026-05-29 | ¥1,022.00 | +15.87% | ¥912.00 | ¥1,032.00 | ¥906.00 | 9.43M |
| 2026-05-28 | ¥882.00 | +6.27% | ¥829.00 | ¥898.00 | ¥819.00 | 5.38M |
| 2026-05-27 | ¥830.00 | -4.05% | ¥869.00 | ¥870.00 | ¥820.00 | 3.79M |
| 2026-05-26 | ¥865.00 | +13.52% | ¥769.00 | ¥908.00 | ¥760.00 | 9.16M |
| 2026-05-25 | ¥762.00 | +2.14% | ¥752.00 | ¥770.00 | ¥751.00 | 1.50M |