Mitsuchi Corporation (TYO:3439)
Japan
· Delayed Price · Currency is JPY 745.00
+19.00 (2.62%)
Apr 30, 2026, 3:30 PM JST
Mitsuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 705.00 | 745.00 | 705.00 | 745.00 | 745.00 | 2.62% | 7,300 |
| Apr 28, 2026 | 721.00 | 756.00 | 721.00 | 726.00 | 726.00 | 0.55% | 4,400 |
| Apr 27, 2026 | 740.00 | 740.00 | 722.00 | 722.00 | 722.00 | -2.56% | 2,800 |
| Apr 24, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 741.00 | - | 300 |
| Apr 23, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 741.00 | 0.14% | 200 |
| Apr 22, 2026 | 759.00 | 761.00 | 740.00 | 740.00 | 740.00 | -1.60% | 6,800 |
| Apr 21, 2026 | 769.00 | 769.00 | 748.00 | 752.00 | 752.00 | -3.59% | 9,600 |
| Apr 20, 2026 | 723.00 | 790.00 | 723.00 | 780.00 | 780.00 | 9.86% | 22,400 |
| Apr 17, 2026 | 688.00 | 710.00 | 688.00 | 710.00 | 710.00 | 2.90% | 6,900 |
| Apr 16, 2026 | 679.00 | 708.00 | 679.00 | 690.00 | 690.00 | 2.68% | 6,900 |
| Apr 15, 2026 | 669.00 | 690.00 | 669.00 | 672.00 | 672.00 | 1.97% | 2,100 |
| Apr 14, 2026 | 664.00 | 664.00 | 659.00 | 659.00 | 659.00 | -2.23% | 700 |
| Apr 13, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 700 |
| Apr 10, 2026 | 681.00 | 681.00 | 672.00 | 674.00 | 674.00 | -1.89% | 1,200 |
| Apr 9, 2026 | 682.00 | 700.00 | 682.00 | 687.00 | 687.00 | 0.73% | 3,600 |
| Apr 8, 2026 | 681.00 | 688.00 | 676.00 | 682.00 | 682.00 | 0.15% | 1,300 |
| Apr 7, 2026 | 667.00 | 681.00 | 667.00 | 681.00 | 681.00 | 3.65% | 1,500 |
| Apr 6, 2026 | 688.00 | 688.00 | 657.00 | 657.00 | 657.00 | -1.65% | 3,500 |
| Apr 3, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 1.06% | 200 |
| Apr 2, 2026 | 681.00 | 682.00 | 661.00 | 661.00 | 661.00 | -2.36% | 4,600 |
| Apr 1, 2026 | 677.00 | 677.00 | 670.00 | 677.00 | 677.00 | 1.80% | 2,900 |
| Mar 31, 2026 | 655.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1.99% | 2,200 |
| Mar 30, 2026 | 646.00 | 657.00 | 646.00 | 652.00 | 652.00 | -2.10% | 4,100 |
| Mar 27, 2026 | 657.00 | 666.00 | 656.00 | 666.00 | 666.00 | 1.22% | 1,500 |
| Mar 26, 2026 | 669.00 | 678.00 | 652.00 | 658.00 | 658.00 | -2.52% | 7,400 |
| Mar 25, 2026 | 660.00 | 675.00 | 660.00 | 675.00 | 675.00 | 2.90% | 3,300 |
| Mar 24, 2026 | 656.00 | 656.00 | 652.00 | 656.00 | 656.00 | 1.55% | 1,500 |
| Mar 23, 2026 | 646.00 | 650.00 | 645.00 | 646.00 | 646.00 | - | 11,100 |
| Mar 19, 2026 | 643.00 | 646.00 | 641.00 | 646.00 | 646.00 | 1.10% | 2,300 |
| Mar 18, 2026 | 652.00 | 657.00 | 639.00 | 639.00 | 639.00 | -2.14% | 4,200 |
| Mar 17, 2026 | 650.00 | 655.00 | 650.00 | 653.00 | 653.00 | 0.62% | 2,600 |
| Mar 16, 2026 | 643.00 | 649.00 | 642.00 | 649.00 | 649.00 | 0.93% | 5,300 |
| Mar 13, 2026 | 637.00 | 643.00 | 637.00 | 643.00 | 643.00 | -1.53% | 4,000 |
| Mar 12, 2026 | 662.00 | 666.00 | 653.00 | 653.00 | 653.00 | -1.36% | 4,500 |
| Mar 11, 2026 | 644.00 | 662.00 | 644.00 | 662.00 | 662.00 | 2.95% | 7,600 |
| Mar 10, 2026 | 630.00 | 643.00 | 630.00 | 643.00 | 643.00 | 3.04% | 3,600 |
| Mar 9, 2026 | 640.00 | 640.00 | 618.00 | 624.00 | 624.00 | -3.41% | 4,400 |
| Mar 6, 2026 | 642.00 | 647.00 | 642.00 | 646.00 | 646.00 | 0.47% | 1,600 |
| Mar 5, 2026 | 636.00 | 647.00 | 629.00 | 643.00 | 643.00 | 2.39% | 5,800 |
| Mar 4, 2026 | 662.00 | 662.00 | 619.00 | 628.00 | 628.00 | -6.27% | 13,300 |
| Mar 3, 2026 | 691.00 | 691.00 | 670.00 | 670.00 | 670.00 | -1.62% | 2,500 |
| Mar 2, 2026 | 673.00 | 681.00 | 671.00 | 681.00 | 681.00 | 0.74% | 4,700 |
| Feb 27, 2026 | 669.00 | 697.00 | 669.00 | 676.00 | 676.00 | 0.90% | 7,800 |
| Feb 26, 2026 | 669.00 | 670.00 | 662.00 | 670.00 | 670.00 | 0.75% | 1,600 |
| Feb 25, 2026 | 668.00 | 668.00 | 664.00 | 665.00 | 665.00 | 0.15% | 4,000 |
| Feb 24, 2026 | 665.00 | 667.00 | 658.00 | 664.00 | 664.00 | 1.37% | 3,900 |
| Feb 20, 2026 | 652.00 | 655.00 | 643.00 | 655.00 | 655.00 | -0.15% | 3,100 |
| Feb 19, 2026 | 656.00 | 657.00 | 655.00 | 656.00 | 656.00 | - | 1,600 |
| Feb 18, 2026 | 650.00 | 656.00 | 645.00 | 656.00 | 656.00 | 0.61% | 1,400 |
| Feb 17, 2026 | 653.00 | 656.00 | 652.00 | 652.00 | 652.00 | -0.15% | 2,400 |
| Feb 16, 2026 | 650.00 | 654.00 | 650.00 | 653.00 | 653.00 | 0.77% | 1,000 |
| Feb 13, 2026 | 651.00 | 651.00 | 643.00 | 648.00 | 648.00 | -0.61% | 2,700 |
| Feb 12, 2026 | 641.00 | 652.00 | 641.00 | 652.00 | 652.00 | 1.24% | 5,100 |
| Feb 10, 2026 | 638.00 | 655.00 | 638.00 | 644.00 | 644.00 | 1.10% | 1,600 |
| Feb 9, 2026 | 646.00 | 653.00 | 637.00 | 637.00 | 637.00 | -1.39% | 4,800 |
| Feb 6, 2026 | 646.00 | 646.00 | 643.00 | 646.00 | 646.00 | - | 1,200 |
| Feb 5, 2026 | 645.00 | 646.00 | 643.00 | 646.00 | 646.00 | 0.47% | 1,200 |
| Feb 4, 2026 | 643.00 | 645.00 | 642.00 | 643.00 | 643.00 | -0.92% | 1,600 |
| Feb 3, 2026 | 643.00 | 649.00 | 643.00 | 649.00 | 649.00 | 1.09% | 2,200 |
| Feb 2, 2026 | 644.00 | 650.00 | 641.00 | 642.00 | 642.00 | -0.31% | 5,300 |
| Jan 30, 2026 | 640.00 | 644.00 | 636.00 | 644.00 | 644.00 | 0.63% | 3,100 |
| Jan 29, 2026 | 638.00 | 643.00 | 636.00 | 640.00 | 640.00 | 0.16% | 2,200 |
| Jan 28, 2026 | 644.00 | 644.00 | 639.00 | 639.00 | 639.00 | -0.78% | 400 |
| Jan 27, 2026 | 646.00 | 646.00 | 639.00 | 644.00 | 644.00 | 0.16% | 2,700 |
| Jan 26, 2026 | 647.00 | 655.00 | 643.00 | 643.00 | 643.00 | 0.47% | 4,700 |
| Jan 23, 2026 | 640.00 | 640.00 | 639.00 | 640.00 | 640.00 | 0.31% | 1,700 |
| Jan 22, 2026 | 637.00 | 638.00 | 637.00 | 638.00 | 638.00 | 0.47% | 800 |
| Jan 21, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.16% | 3,300 |
| Jan 20, 2026 | 636.00 | 636.00 | 634.00 | 634.00 | 634.00 | -0.16% | 400 |
| Jan 19, 2026 | 635.00 | 637.00 | 635.00 | 635.00 | 635.00 | 0.95% | 1,400 |
| Jan 16, 2026 | 632.00 | 632.00 | 629.00 | 629.00 | 629.00 | -0.47% | 2,300 |
| Jan 15, 2026 | 629.00 | 632.00 | 629.00 | 632.00 | 632.00 | - | 900 |
| Jan 14, 2026 | 629.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.80% | 1,500 |
| Jan 13, 2026 | 633.00 | 633.00 | 627.00 | 627.00 | 627.00 | - | 800 |
| Jan 9, 2026 | 626.00 | 633.00 | 626.00 | 627.00 | 627.00 | 0.16% | 900 |
| Jan 8, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0.32% | 100 |
| Jan 7, 2026 | 626.00 | 630.00 | 624.00 | 624.00 | 624.00 | 0.32% | 1,600 |
| Jan 6, 2026 | 625.00 | 625.00 | 620.00 | 622.00 | 622.00 | -0.96% | 2,300 |
| Jan 5, 2026 | 630.00 | 630.00 | 628.00 | 628.00 | 628.00 | - | 1,300 |
| Dec 30, 2025 | 629.00 | 630.00 | 623.00 | 628.00 | 628.00 | -0.16% | 1,800 |
| Dec 29, 2025 | 618.00 | 629.00 | 618.00 | 629.00 | 629.00 | 0.64% | 1,700 |
| Dec 26, 2025 | 630.00 | 630.00 | 624.00 | 625.00 | 615.00 | -0.79% | 1,700 |
| Dec 25, 2025 | 629.00 | 631.00 | 628.00 | 630.00 | 619.92 | 0.32% | 2,000 |
| Dec 24, 2025 | 629.00 | 629.00 | 628.00 | 628.00 | 617.95 | 0.64% | 400 |
| Dec 23, 2025 | 627.00 | 627.00 | 624.00 | 624.00 | 614.02 | - | 1,100 |
| Dec 22, 2025 | 629.00 | 630.00 | 624.00 | 624.00 | 614.02 | -0.79% | 4,200 |
| Dec 19, 2025 | 621.00 | 629.00 | 621.00 | 629.00 | 618.94 | 1.29% | 1,100 |
| Dec 18, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 611.06 | - | 300 |
| Dec 17, 2025 | 621.00 | 621.00 | 616.00 | 621.00 | 611.06 | -0.16% | 2,100 |
| Dec 16, 2025 | 617.00 | 622.00 | 617.00 | 622.00 | 612.05 | 0.81% | 1,900 |
| Dec 15, 2025 | 618.00 | 618.00 | 617.00 | 617.00 | 607.13 | -0.16% | 400 |
| Dec 12, 2025 | 617.00 | 618.00 | 617.00 | 618.00 | 608.11 | 0.16% | 400 |
| Dec 11, 2025 | 618.00 | 618.00 | 617.00 | 617.00 | 607.13 | - | 300 |
| Dec 10, 2025 | 619.00 | 619.00 | 615.00 | 617.00 | 607.13 | -0.32% | 500 |
| Dec 9, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 609.10 | -0.16% | 100 |
| Dec 8, 2025 | 619.00 | 620.00 | 619.00 | 620.00 | 610.08 | 0.32% | 800 |
| Dec 5, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 608.11 | - | 1,100 |
| Dec 4, 2025 | 614.00 | 618.00 | 614.00 | 618.00 | 608.11 | 0.65% | 1,200 |
| Dec 3, 2025 | 615.00 | 615.00 | 610.00 | 614.00 | 604.18 | -0.16% | 1,300 |
| Dec 2, 2025 | 613.00 | 615.00 | 612.00 | 615.00 | 605.16 | - | 300 |