Mitani Sangyo Co., Ltd. 8285
TSE · Japan · Distribution Services
¥812.00-4.00 (-0.49%)
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 | ¥812.00 | -0.49% | ¥805.00 | ¥816.00 | ¥796.00 | 59.60K |
| 2026-10-01 | ¥816.00 | +0.62% | ¥806.00 | ¥818.00 | ¥792.00 | 57.60K |
| 2026-09-30 | ¥811.00 | +0.75% | ¥800.00 | ¥822.00 | ¥799.00 | 62.00K |
| 2026-09-29 | ¥805.00 | -2.31% | ¥814.00 | ¥818.00 | ¥801.00 | 61.90K |
| 2026-09-28 | ¥824.00 | +0.24% | ¥825.00 | ¥825.00 | ¥812.00 | 56.30K |
| 2026-09-25 | ¥822.00 | -1.56% | ¥835.00 | ¥838.00 | ¥819.00 | 48.10K |
| 2026-09-24 | ¥835.00 | -0.36% | ¥838.00 | ¥841.00 | ¥832.00 | 37.70K |
| 2026-09-18 | ¥838.00 | +0.96% | ¥830.00 | ¥839.00 | ¥823.00 | 42.80K |
| 2026-09-17 | ¥830.00 | +2.09% | ¥813.00 | ¥830.00 | ¥813.00 | 76.10K |
| 2026-09-16 | ¥813.00 | +1.12% | ¥804.00 | ¥813.00 | ¥800.00 | 36.20K |
| 2026-09-15 | ¥804.00 | +0.88% | ¥787.00 | ¥808.00 | ¥787.00 | 59.00K |
| 2026-09-14 | ¥797.00 | +0.13% | ¥798.00 | ¥803.00 | ¥788.00 | 43.80K |
| 2026-09-11 | ¥796.00 | +2.71% | ¥770.00 | ¥802.00 | ¥770.00 | 117.10K |
| 2026-09-10 | ¥775.00 | +0.13% | ¥768.00 | ¥788.00 | ¥768.00 | 74.50K |
| 2026-09-09 | ¥774.00 | +0.13% | ¥771.00 | ¥785.00 | ¥767.00 | 41.10K |
| 2026-09-08 | ¥773.00 | -0.90% | ¥778.00 | ¥781.00 | ¥772.00 | 38.30K |
| 2026-09-07 | ¥780.00 | -1.02% | ¥786.00 | ¥791.00 | ¥780.00 | 30.10K |
| 2026-09-04 | ¥788.00 | +1.68% | ¥772.00 | ¥794.00 | ¥767.00 | 66.80K |
| 2026-09-03 | ¥775.00 | -0.39% | ¥784.00 | ¥793.00 | ¥775.00 | 44.60K |
| 2026-09-02 | ¥778.00 | -0.64% | ¥771.00 | ¥786.00 | ¥760.00 | 65.50K |
| 2026-09-01 | ¥783.00 | -1.14% | ¥790.00 | ¥802.00 | ¥777.00 | 44.20K |
| 2026-08-31 | ¥792.00 | -0.13% | ¥790.00 | ¥809.00 | ¥787.00 | 49.30K |
| 2026-08-28 | ¥793.00 | -0.88% | ¥792.00 | ¥810.00 | ¥792.00 | 52.90K |
| 2026-08-27 | ¥800.00 | +0.50% | ¥796.00 | ¥802.00 | ¥787.00 | 40.70K |
| 2026-08-26 | ¥796.00 | +1.27% | ¥781.00 | ¥800.00 | ¥781.00 | 58.80K |
| 2026-08-25 | ¥786.00 | +0.90% | ¥787.00 | ¥795.00 | ¥776.00 | 48.30K |
| 2026-08-24 | ¥779.00 | -0.89% | ¥782.00 | ¥785.00 | ¥772.00 | 29.80K |
| 2026-08-21 | ¥786.00 | 0.00% | ¥786.00 | ¥791.00 | ¥783.00 | 33.90K |
| 2026-08-20 | ¥786.00 | +0.13% | ¥786.00 | ¥794.00 | ¥773.00 | 38.60K |
| 2026-08-19 | ¥785.00 | -2.00% | ¥798.00 | ¥798.00 | ¥781.00 | 57.70K |
| 2026-08-18 | ¥801.00 | +1.39% | ¥792.00 | ¥820.00 | ¥792.00 | 76.40K |
| 2026-08-17 | ¥790.00 | +0.64% | ¥785.00 | ¥808.00 | ¥777.00 | 90.40K |
| 2026-08-14 | ¥785.00 | +1.95% | ¥763.00 | ¥786.00 | ¥759.00 | 56.90K |
| 2026-08-13 | ¥770.00 | +3.22% | ¥750.00 | ¥774.00 | ¥740.00 | 63.90K |
| 2026-08-12 | ¥746.00 | -1.58% | ¥759.00 | ¥760.00 | ¥737.00 | 40.00K |
| 2026-08-10 | ¥758.00 | +2.85% | ¥738.00 | ¥760.00 | ¥736.00 | 39.60K |
| 2026-08-07 | ¥737.00 | +1.80% | ¥724.00 | ¥750.00 | ¥720.00 | 50.20K |
| 2026-08-06 | ¥724.00 | +1.26% | ¥713.00 | ¥728.00 | ¥713.00 | 35.30K |
| 2026-08-05 | ¥715.00 | +0.14% | ¥721.00 | ¥725.00 | ¥715.00 | 37.00K |
| 2026-08-04 | ¥714.00 | -0.70% | ¥719.00 | ¥725.00 | ¥710.00 | 43.80K |
| 2026-08-03 | ¥719.00 | +2.71% | ¥693.00 | ¥720.00 | ¥681.00 | 59.90K |
| 2026-07-31 | ¥700.00 | -1.69% | ¥729.00 | ¥729.00 | ¥684.00 | 84.40K |
| 2026-07-30 | ¥712.00 | +3.94% | ¥684.00 | ¥735.00 | ¥682.00 | 148.00K |
| 2026-07-29 | ¥685.00 | 0.00% | ¥686.00 | ¥689.00 | ¥679.00 | 63.00K |
| 2026-07-28 | ¥685.00 | 0.00% | ¥686.00 | ¥695.00 | ¥677.00 | 57.80K |
| 2026-07-27 | ¥685.00 | 0.00% | ¥689.00 | ¥695.00 | ¥685.00 | 19.70K |
| 2026-07-24 | ¥685.00 | -0.58% | ¥688.00 | ¥689.00 | ¥683.00 | 17.30K |
| 2026-07-23 | ¥689.00 | +0.88% | ¥683.00 | ¥696.00 | ¥683.00 | 19.50K |
| 2026-07-22 | ¥683.00 | +2.71% | ¥675.00 | ¥698.00 | ¥675.00 | 38.80K |
| 2026-07-21 | ¥665.00 | +0.61% | ¥673.00 | ¥690.00 | ¥665.00 | 62.60K |
| 2026-07-17 | ¥661.00 | -4.06% | ¥685.00 | ¥695.00 | ¥655.00 | 59.10K |
| 2026-07-16 | ¥689.00 | +0.58% | ¥690.00 | ¥695.00 | ¥682.00 | 25.60K |
| 2026-07-15 | ¥685.00 | 0.00% | ¥694.00 | ¥694.00 | ¥682.00 | 19.90K |
| 2026-07-14 | ¥685.00 | -1.86% | ¥698.00 | ¥700.00 | ¥685.00 | 30.20K |
| 2026-07-13 | ¥698.00 | -1.69% | ¥717.00 | ¥717.00 | ¥695.00 | 39.30K |
| 2026-07-10 | ¥710.00 | +0.57% | ¥708.00 | ¥716.00 | ¥708.00 | 36.00K |
| 2026-07-09 | ¥706.00 | +1.15% | ¥698.00 | ¥713.00 | ¥698.00 | 35.30K |
| 2026-07-08 | ¥698.00 | -0.85% | ¥716.00 | ¥719.00 | ¥698.00 | 36.10K |
| 2026-07-07 | ¥704.00 | +0.43% | ¥701.00 | ¥713.00 | ¥695.00 | 41.30K |
| 2026-07-06 | ¥701.00 | +0.72% | ¥702.00 | ¥707.00 | ¥695.00 | 34.80K |
| 2026-07-03 | ¥696.00 | +0.72% | ¥693.00 | ¥705.00 | ¥693.00 | 41.10K |
| 2026-07-02 | ¥691.00 | -0.86% | ¥707.00 | ¥715.00 | ¥691.00 | 40.80K |
| 2026-07-01 | ¥697.00 | -0.14% | ¥698.00 | ¥707.00 | ¥694.00 | 51.40K |
| 2026-06-30 | ¥698.00 | -0.43% | ¥697.00 | ¥704.00 | ¥685.00 | 46.10K |
| 2026-06-29 | ¥701.00 | 0.00% | ¥701.00 | ¥708.00 | ¥699.00 | 99.60K |
| 2026-06-26 | ¥701.00 | -0.14% | ¥699.00 | ¥708.00 | ¥693.00 | 68.10K |
| 2026-06-25 | ¥702.00 | +1.01% | ¥695.00 | ¥706.00 | ¥690.00 | 27.00K |
| 2026-06-24 | ¥695.00 | +1.16% | ¥687.00 | ¥711.00 | ¥687.00 | 52.80K |
| 2026-06-23 | ¥687.00 | -2.69% | ¥704.00 | ¥707.00 | ¥686.00 | 68.60K |
| 2026-06-22 | ¥706.00 | +2.92% | ¥686.00 | ¥706.00 | ¥681.00 | 67.60K |
| 2026-06-19 | ¥686.00 | +2.39% | ¥680.00 | ¥696.00 | ¥676.00 | 125.80K |
| 2026-06-18 | ¥670.00 | +1.98% | ¥662.00 | ¥674.00 | ¥660.00 | 48.60K |
| 2026-06-17 | ¥657.00 | +2.98% | ¥648.00 | ¥667.00 | ¥647.00 | 69.60K |
| 2026-06-16 | ¥638.00 | +1.43% | ¥627.00 | ¥644.00 | ¥615.00 | 62.10K |
| 2026-06-15 | ¥629.00 | +0.48% | ¥625.00 | ¥641.00 | ¥625.00 | 53.00K |
| 2026-06-12 | ¥626.00 | +1.46% | ¥627.00 | ¥635.00 | ¥621.00 | 67.40K |
| 2026-06-11 | ¥617.00 | -1.28% | ¥622.00 | ¥622.00 | ¥611.00 | 44.50K |
| 2026-06-10 | ¥625.00 | -1.11% | ¥623.00 | ¥630.00 | ¥615.00 | 61.70K |
| 2026-06-09 | ¥632.00 | +0.96% | ¥630.00 | ¥644.00 | ¥628.00 | 55.50K |
| 2026-06-08 | ¥626.00 | -1.73% | ¥628.00 | ¥638.00 | ¥606.00 | 100.50K |
| 2026-06-05 | ¥637.00 | +1.27% | ¥629.00 | ¥646.00 | ¥629.00 | 43.00K |
| 2026-06-04 | ¥629.00 | -1.72% | ¥630.00 | ¥636.00 | ¥622.00 | 50.50K |
| 2026-06-03 | ¥640.00 | +1.91% | ¥623.00 | ¥640.00 | ¥609.00 | 103.30K |
| 2026-06-02 | ¥628.00 | +0.16% | ¥617.00 | ¥632.00 | ¥608.00 | 79.30K |
| 2026-06-01 | ¥627.00 | -5.57% | ¥662.00 | ¥662.00 | ¥608.00 | 134.70K |
| 2026-05-29 | ¥664.00 | -1.34% | ¥663.00 | ¥674.00 | ¥663.00 | 61.80K |
| 2026-05-28 | ¥673.00 | -0.15% | ¥676.00 | ¥678.00 | ¥653.00 | 90.10K |
| 2026-05-27 | ¥674.00 | +0.15% | ¥673.00 | ¥675.00 | ¥664.00 | 63.10K |
| 2026-05-26 | ¥673.00 | +0.75% | ¥665.00 | ¥678.00 | ¥656.00 | 40.30K |
| 2026-05-25 | ¥668.00 | +2.77% | ¥643.00 | ¥674.00 | ¥634.00 | 94.20K |