Skip to main content
Mitachi Co., Ltd. (TYO:3321)
Japan flag Japan · Delayed Price · Currency is JPY
1,882.00
-31.00 (-1.62%)
Apr 30, 2026, 10:35 AM JST

Mitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,875.001,913.001,870.001,913.001,913.001.76%36,300
Apr 27, 20261,894.001,906.001,863.001,880.001,880.00-0.74%82,700
Apr 24, 20261,842.001,921.001,830.001,894.001,894.002.05%127,200
Apr 23, 20261,885.001,897.001,843.001,856.001,856.00-1.12%51,500
Apr 22, 20261,897.001,900.001,873.001,877.001,877.00-1.11%35,400
Apr 21, 20261,890.001,905.001,879.001,898.001,898.000.85%26,800
Apr 20, 20261,899.001,904.001,879.001,882.001,882.00-0.37%28,200
Apr 17, 20261,886.001,889.001,861.001,889.001,889.000.16%38,900
Apr 16, 20261,885.001,911.001,880.001,886.001,886.000.37%60,900
Apr 15, 20261,878.001,883.001,849.001,879.001,879.001.18%59,600
Apr 14, 20261,867.001,881.001,852.001,857.001,857.00-37,600
Apr 13, 20261,872.001,889.001,853.001,857.001,857.00-1.43%63,800
Apr 10, 20261,940.001,940.001,880.001,884.001,884.00-2.08%118,300
Apr 9, 20261,979.001,979.001,923.001,924.001,924.00-2.53%60,000
Apr 8, 20261,947.001,974.001,938.001,974.001,974.003.08%90,000
Apr 7, 20261,921.001,931.001,895.001,915.001,915.00-130,200
Apr 6, 20261,920.001,948.001,902.001,915.001,915.00-4.06%209,300
Apr 3, 20262,015.002,038.001,987.001,996.001,996.000.50%158,700
Apr 2, 20262,024.002,050.001,986.001,986.001,986.00-0.15%71,400
Apr 1, 20261,993.001,993.001,938.001,989.001,989.005.07%43,500
Mar 31, 20261,905.001,942.001,893.001,893.001,893.00-2.22%61,200
Mar 30, 20261,919.001,944.001,888.001,936.001,936.00-3.63%66,200
Mar 27, 20261,967.002,017.001,955.002,009.002,009.00-0.40%51,100
Mar 26, 20262,023.002,023.001,985.002,017.002,017.000.55%62,500
Mar 25, 20262,021.002,025.001,985.002,006.002,006.001.16%51,700
Mar 24, 20261,960.002,010.001,950.001,983.001,983.003.28%77,700
Mar 23, 20261,910.001,948.001,881.001,920.001,920.00-4.29%151,300
Mar 19, 20262,060.002,060.002,005.002,006.002,006.00-4.66%41,100
Mar 18, 20262,055.002,104.002,037.002,104.002,104.004.42%47,500
Mar 17, 20262,051.002,051.001,997.002,015.002,015.00-0.15%28,600
Mar 16, 20262,000.002,042.001,981.002,018.002,018.00-1.18%47,200
Mar 13, 20262,010.002,059.002,010.002,042.002,042.00-2.11%35,100
Mar 12, 20262,118.002,118.002,080.002,086.002,086.00-2.61%34,000
Mar 11, 20262,180.002,185.002,138.002,142.002,142.000.47%25,500
Mar 10, 20262,111.002,134.002,084.002,132.002,132.005.02%40,700
Mar 9, 20261,979.002,045.001,951.002,030.002,030.00-6.84%86,000
Mar 6, 20262,136.002,218.002,121.002,179.002,179.00-0.32%42,000
Mar 5, 20262,149.002,220.002,149.002,186.002,186.006.37%67,100
Mar 4, 20262,111.002,155.002,010.002,055.002,055.00-8.38%102,900
Mar 3, 20262,364.002,371.002,242.002,243.002,243.00-6.19%91,900
Mar 2, 20262,391.002,410.002,328.002,391.002,391.00-2.05%48,000
Feb 27, 20262,398.002,445.002,379.002,441.002,441.001.79%36,100
Feb 26, 20262,382.002,398.002,347.002,398.002,398.001.65%37,100
Feb 25, 20262,342.002,404.002,331.002,359.002,359.001.16%46,200
Feb 24, 20262,305.002,355.002,270.002,332.002,332.00-0.04%54,800
Feb 20, 20262,340.002,341.002,307.002,333.002,333.00-0.60%22,200
Feb 19, 20262,369.002,373.002,327.002,347.002,347.00-0.51%29,200
Feb 18, 20262,308.002,370.002,300.002,359.002,359.002.83%47,000
Feb 17, 20262,311.002,313.002,259.002,294.002,294.000.13%37,900
Feb 16, 20262,218.002,300.002,205.002,291.002,291.003.29%51,500
Feb 13, 20262,268.002,268.002,188.002,218.002,218.00-2.20%34,900
Feb 12, 20262,219.002,275.002,215.002,268.002,268.002.25%48,300
Feb 10, 20262,171.002,225.002,171.002,218.002,218.001.51%43,800
Feb 9, 20262,182.002,185.002,157.002,185.002,185.002.06%35,800
Feb 6, 20262,110.002,141.002,085.002,141.002,141.001.61%31,500
Feb 5, 20262,107.002,137.002,080.002,107.002,107.00-0.43%22,900
Feb 4, 20262,121.002,171.002,116.002,116.002,116.00-0.89%27,300
Feb 3, 20262,116.002,151.002,099.002,135.002,135.002.99%40,500
Feb 2, 20262,172.002,181.002,069.002,073.002,073.00-3.81%56,600
Jan 30, 20262,125.002,176.002,100.002,155.002,155.000.94%55,100
Jan 29, 20262,155.002,165.002,134.002,135.002,135.00-1.48%39,000
Jan 28, 20262,190.002,190.002,135.002,167.002,167.00-1.14%34,300
Jan 27, 20262,160.002,192.002,139.002,192.002,192.001.48%27,500
Jan 26, 20262,203.002,211.002,141.002,160.002,160.00-3.53%46,500
Jan 23, 20262,265.002,265.002,238.002,239.002,239.00-1.06%31,600
Jan 22, 20262,152.002,277.002,152.002,263.002,263.005.45%70,400
Jan 21, 20262,119.002,176.002,103.002,146.002,146.00-1.06%65,800
Jan 20, 20262,240.002,240.002,150.002,169.002,169.00-3.56%63,800
Jan 19, 20262,280.002,280.002,228.002,249.002,249.00-49,200
Jan 16, 20262,156.002,258.002,156.002,249.002,249.004.60%81,700
Jan 15, 20262,161.002,183.002,131.002,150.002,150.00-1.56%56,200
Jan 14, 20262,194.002,199.002,162.002,184.002,184.00-0.27%62,900
Jan 13, 20262,191.002,191.002,136.002,190.002,190.002.29%89,300
Jan 9, 20262,100.002,141.002,085.002,141.002,141.001.90%63,200
Jan 8, 20262,110.002,128.002,087.002,101.002,101.000.72%48,500
Jan 7, 20262,090.002,099.002,069.002,086.002,086.00-1.09%60,400
Jan 6, 20262,101.002,134.002,090.002,109.002,109.001.35%60,400
Jan 5, 20262,092.002,108.002,058.002,081.002,081.00-0.48%91,300
Dec 30, 20252,137.002,154.002,082.002,091.002,091.00-1.78%92,800
Dec 29, 20252,051.002,153.002,051.002,129.002,129.004.01%167,800
Dec 26, 20252,156.002,195.002,035.002,047.002,047.005.30%375,800
Dec 25, 20251,945.001,948.001,917.001,944.001,944.00-0.66%71,300
Dec 24, 20251,957.001,970.001,943.001,957.001,957.00-52,400
Dec 23, 20251,905.001,980.001,901.001,957.001,957.002.95%77,800
Dec 22, 20251,892.001,914.001,879.001,901.001,901.002.54%50,100
Dec 19, 20251,830.001,855.001,830.001,854.001,854.001.70%31,200
Dec 18, 20251,847.001,859.001,821.001,823.001,823.00-2.41%41,900
Dec 17, 20251,847.001,869.001,824.001,868.001,868.001.52%34,700
Dec 16, 20251,841.001,850.001,807.001,840.001,840.00-59,200
Dec 15, 20251,826.001,853.001,806.001,840.001,840.00-0.70%40,700
Dec 12, 20251,859.001,874.001,840.001,853.001,853.00-0.27%37,100
Dec 11, 20251,890.001,890.001,841.001,858.001,858.00-1.69%39,900
Dec 10, 20251,919.001,925.001,872.001,890.001,890.000.27%39,000
Dec 9, 20251,847.001,911.001,838.001,885.001,885.001.95%62,900
Dec 8, 20251,873.001,900.001,838.001,849.001,849.00-1.60%65,600
Dec 5, 20251,883.001,889.001,855.001,879.001,879.00-0.11%63,100
Dec 4, 20251,825.001,899.001,823.001,881.001,881.002.96%75,300
Dec 3, 20251,820.001,832.001,798.001,827.001,827.001.39%62,800
Dec 2, 20251,761.001,809.001,759.001,802.001,802.001.81%59,600
Dec 1, 20251,771.001,772.001,736.001,770.001,770.00-0.56%56,900