Mitani Corporation 8066
TSE · Japan · Distribution Services
¥3,445.00-35.00 (-1.01%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,470.00 | -0.29% | ¥3,455.00 | ¥3,475.00 | ¥3,445.00 | 4.50K |
| 2026-10-01 | ¥3,480.00 | -2.25% | ¥3,525.00 | ¥3,525.00 | ¥3,475.00 | 16.50K |
| 2026-09-30 | ¥3,560.00 | -0.42% | ¥3,575.00 | ¥3,580.00 | ¥3,510.00 | 24.70K |
| 2026-09-29 | ¥3,575.00 | -1.65% | ¥3,665.00 | ¥3,665.00 | ¥3,555.00 | 27.20K |
| 2026-09-28 | ¥3,635.00 | -0.55% | ¥3,680.00 | ¥3,680.00 | ¥3,595.00 | 34.20K |
| 2026-09-25 | ¥3,655.00 | +2.24% | ¥3,585.00 | ¥3,660.00 | ¥3,585.00 | 23.10K |
| 2026-09-24 | ¥3,575.00 | -0.69% | ¥3,660.00 | ¥3,670.00 | ¥3,565.00 | 28.00K |
| 2026-09-18 | ¥3,600.00 | -1.23% | ¥3,640.00 | ¥3,640.00 | ¥3,570.00 | 15.90K |
| 2026-09-17 | ¥3,645.00 | +0.69% | ¥3,620.00 | ¥3,675.00 | ¥3,620.00 | 21.70K |
| 2026-09-16 | ¥3,620.00 | +0.98% | ¥3,595.00 | ¥3,645.00 | ¥3,545.00 | 15.90K |
| 2026-09-15 | ¥3,585.00 | +0.84% | ¥3,555.00 | ¥3,585.00 | ¥3,495.00 | 29.50K |
| 2026-09-14 | ¥3,555.00 | +0.71% | ¥3,550.00 | ¥3,625.00 | ¥3,545.00 | 18.20K |
| 2026-09-11 | ¥3,530.00 | +0.43% | ¥3,445.00 | ¥3,550.00 | ¥3,405.00 | 43.10K |
| 2026-09-10 | ¥3,515.00 | +1.01% | ¥3,480.00 | ¥3,595.00 | ¥3,480.00 | 48.40K |
| 2026-09-09 | ¥3,480.00 | +0.87% | ¥3,450.00 | ¥3,500.00 | ¥3,450.00 | 8.90K |
| 2026-09-08 | ¥3,450.00 | -2.68% | ¥3,545.00 | ¥3,545.00 | ¥3,450.00 | 23.10K |
| 2026-09-07 | ¥3,545.00 | -1.39% | ¥3,605.00 | ¥3,635.00 | ¥3,530.00 | 11.70K |
| 2026-09-04 | ¥3,595.00 | +0.14% | ¥3,640.00 | ¥3,640.00 | ¥3,480.00 | 32.40K |
| 2026-09-03 | ¥3,590.00 | +1.70% | ¥3,600.00 | ¥3,680.00 | ¥3,530.00 | 45.80K |
| 2026-09-02 | ¥3,530.00 | +0.43% | ¥3,515.00 | ¥3,635.00 | ¥3,505.00 | 32.70K |
| 2026-09-01 | ¥3,515.00 | -1.40% | ¥3,540.00 | ¥3,590.00 | ¥3,505.00 | 31.90K |
| 2026-08-31 | ¥3,565.00 | +2.44% | ¥3,540.00 | ¥3,595.00 | ¥3,490.00 | 43.00K |
| 2026-08-28 | ¥3,480.00 | -0.85% | ¥3,505.00 | ¥3,515.00 | ¥3,460.00 | 7.30K |
| 2026-08-27 | ¥3,510.00 | +2.03% | ¥3,415.00 | ¥3,520.00 | ¥3,350.00 | 36.10K |
| 2026-08-26 | ¥3,440.00 | +3.30% | ¥3,330.00 | ¥3,490.00 | ¥3,330.00 | 31.90K |
| 2026-08-25 | ¥3,330.00 | +1.22% | ¥3,290.00 | ¥3,385.00 | ¥3,220.00 | 21.60K |
| 2026-08-24 | ¥3,290.00 | +5.62% | ¥3,165.00 | ¥3,310.00 | ¥3,130.00 | 61.20K |
| 2026-08-21 | ¥3,115.00 | -2.66% | ¥3,200.00 | ¥3,200.00 | ¥3,085.00 | 29.00K |
| 2026-08-20 | ¥3,200.00 | +2.40% | ¥3,195.00 | ¥3,280.00 | ¥3,165.00 | 39.40K |
| 2026-08-19 | ¥3,125.00 | -6.72% | ¥3,260.00 | ¥3,340.00 | ¥3,120.00 | 62.10K |
| 2026-08-18 | ¥3,350.00 | +6.35% | ¥3,130.00 | ¥3,380.00 | ¥3,110.00 | 59.10K |
| 2026-08-17 | ¥3,150.00 | -2.48% | ¥3,200.00 | ¥3,235.00 | ¥3,110.00 | 46.60K |
| 2026-08-14 | ¥3,230.00 | +6.95% | ¥3,085.00 | ¥3,300.00 | ¥3,040.00 | 38.70K |
| 2026-08-13 | ¥3,020.00 | -3.67% | ¥3,115.00 | ¥3,240.00 | ¥2,935.00 | 95.10K |
| 2026-08-12 | ¥3,135.00 | +1.62% | ¥3,125.00 | ¥3,225.00 | ¥3,095.00 | 56.20K |
| 2026-08-10 | ¥3,085.00 | -1.91% | ¥3,150.00 | ¥3,190.00 | ¥3,040.00 | 39.50K |
| 2026-08-07 | ¥3,145.00 | +4.31% | ¥3,040.00 | ¥3,225.00 | ¥3,035.00 | 38.80K |
| 2026-08-06 | ¥3,015.00 | +4.69% | ¥2,880.00 | ¥3,070.00 | ¥2,880.00 | 26.50K |
| 2026-08-05 | ¥2,880.00 | -0.10% | ¥2,883.00 | ¥2,883.00 | ¥2,861.00 | 1.70K |
| 2026-08-04 | ¥2,883.00 | +0.70% | ¥2,863.00 | ¥2,910.00 | ¥2,851.00 | 3.80K |
| 2026-08-03 | ¥2,863.00 | -1.17% | ¥2,907.00 | ¥2,920.00 | ¥2,821.00 | 5.20K |
| 2026-07-31 | ¥2,897.00 | +0.45% | ¥2,927.00 | ¥2,927.00 | ¥2,829.00 | 5.80K |
| 2026-07-30 | ¥2,884.00 | +0.24% | ¥2,875.00 | ¥2,904.00 | ¥2,836.00 | 7.10K |
| 2026-07-29 | ¥2,877.00 | +2.68% | ¥2,802.00 | ¥2,901.00 | ¥2,786.00 | 4.60K |
| 2026-07-28 | ¥2,802.00 | -2.20% | ¥2,817.00 | ¥2,847.00 | ¥2,780.00 | 9.60K |
| 2026-07-27 | ¥2,865.00 | +2.87% | ¥2,813.00 | ¥2,867.00 | ¥2,807.00 | 7.50K |
| 2026-07-24 | ¥2,785.00 | -2.62% | ¥2,860.00 | ¥2,889.00 | ¥2,781.00 | 8.70K |
| 2026-07-23 | ¥2,860.00 | +2.11% | ¥2,851.00 | ¥2,882.00 | ¥2,823.00 | 11.00K |
| 2026-07-22 | ¥2,801.00 | -0.78% | ¥2,840.00 | ¥2,840.00 | ¥2,794.00 | 9.90K |
| 2026-07-21 | ¥2,823.00 | +0.36% | ¥2,863.00 | ¥2,900.00 | ¥2,813.00 | 12.50K |
| 2026-07-17 | ¥2,813.00 | -0.85% | ¥2,887.00 | ¥2,903.00 | ¥2,768.00 | 13.60K |
| 2026-07-16 | ¥2,837.00 | -3.01% | ¥2,891.00 | ¥2,937.00 | ¥2,837.00 | 5.80K |
| 2026-07-15 | ¥2,925.00 | +5.48% | ¥2,725.00 | ¥2,927.00 | ¥2,725.00 | 12.10K |
| 2026-07-14 | ¥2,773.00 | +1.02% | ¥2,732.00 | ¥2,830.00 | ¥2,732.00 | 13.70K |
| 2026-07-13 | ¥2,745.00 | -0.22% | ¥2,766.00 | ¥2,809.00 | ¥2,745.00 | 9.40K |
| 2026-07-10 | ¥2,751.00 | -1.26% | ¥2,786.00 | ¥2,795.00 | ¥2,686.00 | 20.60K |
| 2026-07-09 | ¥2,786.00 | +3.68% | ¥2,737.00 | ¥2,835.00 | ¥2,720.00 | 13.20K |
| 2026-07-08 | ¥2,687.00 | -2.68% | ¥2,761.00 | ¥2,761.00 | ¥2,642.00 | 28.30K |
| 2026-07-07 | ¥2,761.00 | +2.18% | ¥2,702.00 | ¥2,853.00 | ¥2,702.00 | 12.40K |
| 2026-07-06 | ¥2,702.00 | +0.86% | ¥2,667.00 | ¥2,732.00 | ¥2,612.00 | 11.60K |
| 2026-07-03 | ¥2,679.00 | +1.55% | ¥2,620.00 | ¥2,700.00 | ¥2,603.00 | 15.10K |
| 2026-07-02 | ¥2,638.00 | +3.94% | ¥2,579.00 | ¥2,638.00 | ¥2,511.00 | 7.80K |
| 2026-07-01 | ¥2,538.00 | +0.55% | ¥2,550.00 | ¥2,600.00 | ¥2,520.00 | 20.40K |
| 2026-06-30 | ¥2,524.00 | -1.02% | ¥2,534.00 | ¥2,597.00 | ¥2,475.00 | 11.10K |
| 2026-06-29 | ¥2,550.00 | +1.72% | ¥2,507.00 | ¥2,557.00 | ¥2,473.00 | 5.00K |
| 2026-06-26 | ¥2,507.00 | +1.79% | ¥2,440.00 | ¥2,546.00 | ¥2,428.00 | 6.50K |
| 2026-06-25 | ¥2,463.00 | -1.00% | ¥2,506.00 | ¥2,522.00 | ¥2,402.00 | 16.80K |
| 2026-06-24 | ¥2,488.00 | +1.02% | ¥2,512.00 | ¥2,512.00 | ¥2,465.00 | 1.20K |
| 2026-06-23 | ¥2,463.00 | +0.08% | ¥2,461.00 | ¥2,492.00 | ¥2,452.00 | 7.30K |
| 2026-06-22 | ¥2,461.00 | -1.91% | ¥2,461.00 | ¥2,461.00 | ¥2,461.00 | 800 |
| 2026-06-19 | ¥2,509.00 | -0.16% | ¥2,531.00 | ¥2,560.00 | ¥2,482.00 | 9.70K |
| 2026-06-18 | ¥2,513.00 | +1.99% | ¥2,464.00 | ¥2,513.00 | ¥2,458.00 | 10.00K |
| 2026-06-17 | ¥2,464.00 | -0.48% | ¥2,453.00 | ¥2,491.00 | ¥2,446.00 | 5.10K |
| 2026-06-16 | ¥2,476.00 | -0.56% | ¥2,536.00 | ¥2,536.00 | ¥2,450.00 | 13.70K |
| 2026-06-15 | ¥2,490.00 | -0.04% | ¥2,482.00 | ¥2,558.00 | ¥2,482.00 | 4.00K |
| 2026-06-12 | ¥2,491.00 | +1.14% | ¥2,487.00 | ¥2,502.00 | ¥2,437.00 | 10.30K |
| 2026-06-11 | ¥2,463.00 | -0.77% | ¥2,482.00 | ¥2,487.00 | ¥2,443.00 | 14.00K |
| 2026-06-10 | ¥2,482.00 | +1.60% | ¥2,430.00 | ¥2,504.00 | ¥2,430.00 | 9.90K |
| 2026-06-09 | ¥2,443.00 | -0.45% | ¥2,457.00 | ¥2,490.00 | ¥2,430.00 | 14.50K |
| 2026-06-08 | ¥2,454.00 | +0.29% | ¥2,437.00 | ¥2,465.00 | ¥2,421.00 | 6.90K |
| 2026-06-05 | ¥2,447.00 | +0.29% | ¥2,450.00 | ¥2,477.00 | ¥2,430.00 | 19.30K |
| 2026-06-04 | ¥2,440.00 | -1.05% | ¥2,460.00 | ¥2,460.00 | ¥2,436.00 | 900 |
| 2026-06-03 | ¥2,466.00 | -0.08% | ¥2,434.00 | ¥2,475.00 | ¥2,420.00 | 8.60K |
| 2026-06-02 | ¥2,468.00 | -1.56% | ¥2,507.00 | ¥2,507.00 | ¥2,454.00 | 7.50K |
| 2026-06-01 | ¥2,507.00 | +1.05% | ¥2,469.00 | ¥2,606.00 | ¥2,469.00 | 12.30K |
| 2026-05-29 | ¥2,481.00 | +0.36% | ¥2,571.00 | ¥2,571.00 | ¥2,479.00 | 12.30K |
| 2026-05-28 | ¥2,472.00 | -1.90% | ¥2,498.00 | ¥2,498.00 | ¥2,449.00 | 5.50K |
| 2026-05-27 | ¥2,520.00 | +0.92% | ¥2,497.00 | ¥2,570.00 | ¥2,487.00 | 25.10K |
| 2026-05-26 | ¥2,497.00 | -0.20% | ¥2,477.00 | ¥2,507.00 | ¥2,465.00 | 6.70K |
| 2026-05-25 | ¥2,502.00 | -2.80% | ¥2,559.00 | ¥2,583.00 | ¥2,432.00 | 13.60K |