Mito Securities Co., Ltd. 8622
TSE · Japan · Finance
¥897.00-3.00 (-0.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥897.00 | -0.33% | ¥901.00 | ¥907.00 | ¥887.00 | 270.40K |
| 2026-09-30 | ¥900.00 | +1.69% | ¥893.00 | ¥905.00 | ¥873.00 | 339.50K |
| 2026-09-29 | ¥885.00 | -4.22% | ¥890.00 | ¥896.00 | ¥877.00 | 578.90K |
| 2026-09-28 | ¥924.00 | +0.43% | ¥925.00 | ¥929.00 | ¥910.00 | 339.40K |
| 2026-09-25 | ¥920.00 | +0.55% | ¥923.00 | ¥931.00 | ¥918.00 | 237.70K |
| 2026-09-24 | ¥915.00 | -2.35% | ¥941.00 | ¥941.00 | ¥912.00 | 432.40K |
| 2026-09-18 | ¥937.00 | +1.63% | ¥922.00 | ¥943.00 | ¥916.00 | 310.00K |
| 2026-09-17 | ¥922.00 | -0.75% | ¥933.00 | ¥939.00 | ¥916.00 | 258.10K |
| 2026-09-16 | ¥929.00 | -0.64% | ¥939.00 | ¥944.00 | ¥928.00 | 252.60K |
| 2026-09-15 | ¥935.00 | -0.43% | ¥933.00 | ¥943.00 | ¥924.00 | 332.10K |
| 2026-09-14 | ¥939.00 | -1.26% | ¥944.00 | ¥948.00 | ¥926.00 | 349.00K |
| 2026-09-11 | ¥951.00 | +0.21% | ¥934.00 | ¥962.00 | ¥930.00 | 308.80K |
| 2026-09-10 | ¥949.00 | +1.17% | ¥937.00 | ¥956.00 | ¥933.00 | 238.60K |
| 2026-09-09 | ¥938.00 | -1.99% | ¥956.00 | ¥962.00 | ¥935.00 | 460.80K |
| 2026-09-08 | ¥957.00 | -2.35% | ¥978.00 | ¥998.00 | ¥957.00 | 381.90K |
| 2026-09-07 | ¥980.00 | -0.10% | ¥973.00 | ¥983.00 | ¥963.00 | 274.30K |
| 2026-09-04 | ¥981.00 | +3.92% | ¥957.00 | ¥985.00 | ¥952.00 | 383.80K |
| 2026-09-03 | ¥944.00 | +0.53% | ¥945.00 | ¥953.00 | ¥926.00 | 368.20K |
| 2026-09-02 | ¥939.00 | -4.18% | ¥965.00 | ¥971.00 | ¥938.00 | 516.20K |
| 2026-09-01 | ¥980.00 | +0.41% | ¥976.00 | ¥987.00 | ¥966.00 | 455.00K |
| 2026-08-31 | ¥976.00 | -2.20% | ¥995.00 | ¥997.00 | ¥969.00 | 606.60K |
| 2026-08-28 | ¥998.00 | +2.36% | ¥978.00 | ¥1,000.00 | ¥975.00 | 700.80K |
| 2026-08-27 | ¥975.00 | +3.50% | ¥948.00 | ¥976.00 | ¥947.00 | 575.00K |
| 2026-08-26 | ¥942.00 | +2.95% | ¥915.00 | ¥948.00 | ¥915.00 | 472.10K |
| 2026-08-25 | ¥915.00 | +0.22% | ¥919.00 | ¥923.00 | ¥900.00 | 395.50K |
| 2026-08-24 | ¥913.00 | -0.76% | ¥929.00 | ¥930.00 | ¥900.00 | 544.40K |
| 2026-08-21 | ¥920.00 | +0.11% | ¥914.00 | ¥928.00 | ¥908.00 | 505.40K |
| 2026-08-20 | ¥919.00 | +3.72% | ¥896.00 | ¥919.00 | ¥888.00 | 565.70K |
| 2026-08-19 | ¥886.00 | +2.19% | ¥860.00 | ¥897.00 | ¥854.00 | 684.80K |
| 2026-08-18 | ¥867.00 | +0.93% | ¥863.00 | ¥881.00 | ¥862.00 | 269.70K |
| 2026-08-17 | ¥859.00 | -0.35% | ¥877.00 | ¥884.00 | ¥857.00 | 401.10K |
| 2026-08-14 | ¥862.00 | +0.23% | ¥852.00 | ¥874.00 | ¥844.00 | 379.00K |
| 2026-08-13 | ¥860.00 | +1.18% | ¥852.00 | ¥860.00 | ¥846.00 | 204.00K |
| 2026-08-12 | ¥850.00 | -1.39% | ¥872.00 | ¥874.00 | ¥840.00 | 308.50K |
| 2026-08-10 | ¥862.00 | +1.53% | ¥850.00 | ¥874.00 | ¥850.00 | 329.30K |
| 2026-08-07 | ¥849.00 | -1.05% | ¥863.00 | ¥864.00 | ¥839.00 | 314.60K |
| 2026-08-06 | ¥858.00 | +3.13% | ¥825.00 | ¥862.00 | ¥825.00 | 428.90K |
| 2026-08-05 | ¥832.00 | +3.10% | ¥817.00 | ¥837.00 | ¥807.00 | 431.40K |
| 2026-08-04 | ¥807.00 | -2.30% | ¥816.00 | ¥838.00 | ¥804.00 | 428.10K |
| 2026-08-03 | ¥826.00 | +1.35% | ¥810.00 | ¥833.00 | ¥791.00 | 516.00K |
| 2026-07-31 | ¥815.00 | +2.26% | ¥795.00 | ¥838.00 | ¥785.00 | 593.50K |
| 2026-07-30 | ¥797.00 | +1.27% | ¥772.00 | ¥812.00 | ¥764.00 | 569.70K |
| 2026-07-29 | ¥787.00 | +1.55% | ¥785.00 | ¥791.00 | ¥768.00 | 331.30K |
| 2026-07-28 | ¥775.00 | -2.02% | ¥791.00 | ¥791.00 | ¥769.00 | 328.20K |
| 2026-07-27 | ¥791.00 | +1.41% | ¥791.00 | ¥796.00 | ¥780.00 | 307.80K |
| 2026-07-24 | ¥780.00 | -1.39% | ¥779.00 | ¥791.00 | ¥774.00 | 237.40K |
| 2026-07-23 | ¥791.00 | +1.54% | ¥776.00 | ¥811.00 | ¥775.00 | 471.10K |
| 2026-07-22 | ¥779.00 | +3.45% | ¥763.00 | ¥788.00 | ¥754.00 | 624.00K |
| 2026-07-21 | ¥753.00 | +5.61% | ¥717.00 | ¥764.00 | ¥716.00 | 594.40K |
| 2026-07-17 | ¥713.00 | -1.52% | ¥720.00 | ¥720.00 | ¥700.00 | 351.30K |
| 2026-07-16 | ¥724.00 | +0.14% | ¥721.00 | ¥729.00 | ¥721.00 | 286.50K |
| 2026-07-15 | ¥723.00 | +3.88% | ¥700.00 | ¥728.00 | ¥700.00 | 337.40K |
| 2026-07-14 | ¥696.00 | +0.58% | ¥695.00 | ¥702.00 | ¥691.00 | 214.60K |
| 2026-07-13 | ¥692.00 | -0.72% | ¥700.00 | ¥708.00 | ¥692.00 | 300.10K |
| 2026-07-10 | ¥697.00 | +2.65% | ¥684.00 | ¥701.00 | ¥680.00 | 365.50K |
| 2026-07-09 | ¥679.00 | -0.29% | ¥680.00 | ¥684.00 | ¥671.00 | 143.00K |
| 2026-07-08 | ¥681.00 | +0.89% | ¥675.00 | ¥686.00 | ¥674.00 | 248.00K |
| 2026-07-07 | ¥675.00 | -0.44% | ¥679.00 | ¥691.00 | ¥674.00 | 200.00K |
| 2026-07-06 | ¥678.00 | +0.89% | ¥676.00 | ¥681.00 | ¥671.00 | 196.10K |
| 2026-07-03 | ¥672.00 | +1.05% | ¥665.00 | ¥674.00 | ¥663.00 | 142.40K |
| 2026-07-02 | ¥665.00 | +0.30% | ¥669.00 | ¥672.00 | ¥661.00 | 177.00K |
| 2026-07-01 | ¥663.00 | +0.91% | ¥662.00 | ¥671.00 | ¥661.00 | 206.00K |
| 2026-06-30 | ¥657.00 | +0.15% | ¥655.00 | ¥661.00 | ¥653.00 | 109.70K |
| 2026-06-29 | ¥656.00 | -0.15% | ¥663.00 | ¥663.00 | ¥650.00 | 199.20K |
| 2026-06-26 | ¥657.00 | -0.30% | ¥659.00 | ¥664.00 | ¥650.00 | 163.00K |
| 2026-06-25 | ¥659.00 | +2.49% | ¥648.00 | ¥659.00 | ¥644.00 | 140.20K |
| 2026-06-24 | ¥643.00 | -1.83% | ¥652.00 | ¥660.00 | ¥642.00 | 174.90K |
| 2026-06-23 | ¥655.00 | -1.65% | ¥668.00 | ¥668.00 | ¥654.00 | 270.50K |
| 2026-06-22 | ¥666.00 | +1.22% | ¥655.00 | ¥667.00 | ¥654.00 | 272.30K |
| 2026-06-19 | ¥658.00 | -0.15% | ¥665.00 | ¥667.00 | ¥655.00 | 263.30K |
| 2026-06-18 | ¥659.00 | +0.15% | ¥658.00 | ¥665.00 | ¥657.00 | 111.30K |
| 2026-06-17 | ¥658.00 | -0.30% | ¥664.00 | ¥670.00 | ¥658.00 | 230.70K |
| 2026-06-16 | ¥660.00 | -1.35% | ¥670.00 | ¥672.00 | ¥658.00 | 315.80K |
| 2026-06-15 | ¥669.00 | +1.67% | ¥666.00 | ¥675.00 | ¥662.00 | 147.70K |
| 2026-06-12 | ¥658.00 | +2.33% | ¥642.00 | ¥659.00 | ¥642.00 | 257.00K |
| 2026-06-11 | ¥643.00 | +0.31% | ¥640.00 | ¥643.00 | ¥631.00 | 230.60K |
| 2026-06-10 | ¥641.00 | -0.77% | ¥646.00 | ¥657.00 | ¥638.00 | 203.00K |
| 2026-06-09 | ¥646.00 | +1.10% | ¥646.00 | ¥654.00 | ¥641.00 | 289.60K |
| 2026-06-08 | ¥639.00 | 0.00% | ¥632.00 | ¥643.00 | ¥628.00 | 288.80K |
| 2026-06-05 | ¥639.00 | +1.43% | ¥638.00 | ¥649.00 | ¥637.00 | 203.10K |
| 2026-06-04 | ¥630.00 | -0.79% | ¥631.00 | ¥633.00 | ¥624.00 | 170.80K |
| 2026-06-03 | ¥635.00 | +0.32% | ¥632.00 | ¥639.00 | ¥630.00 | 189.70K |
| 2026-06-02 | ¥633.00 | +0.48% | ¥627.00 | ¥633.00 | ¥618.00 | 194.30K |
| 2026-06-01 | ¥630.00 | -0.32% | ¥629.00 | ¥632.00 | ¥625.00 | 272.50K |
| 2026-05-29 | ¥632.00 | -0.63% | ¥639.00 | ¥640.00 | ¥626.00 | 258.10K |
| 2026-05-28 | ¥636.00 | -1.09% | ¥646.00 | ¥646.00 | ¥629.00 | 243.20K |
| 2026-05-27 | ¥643.00 | -1.83% | ¥653.00 | ¥653.00 | ¥642.00 | 162.60K |
| 2026-05-26 | ¥655.00 | +0.46% | ¥657.00 | ¥657.00 | ¥647.00 | 128.60K |
| 2026-05-25 | ¥652.00 | 0.00% | ¥654.00 | ¥655.00 | ¥644.00 | 145.30K |
| 2026-05-22 | ¥652.00 | +0.15% | ¥653.00 | ¥654.00 | ¥646.00 | 132.60K |