MIT Holdings Co., Ltd. (TYO:4016)
Japan
· Delayed Price · Currency is JPY 929.00
+10.00 (1.09%)
Mar 11, 2026, 3:30 PM JST
MIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 921.00 | 932.00 | 921.00 | 929.00 | 929.00 | 1.09% | 3,500 |
| Mar 10, 2026 | 919.00 | 928.00 | 919.00 | 919.00 | 919.00 | 0.33% | 2,100 |
| Mar 9, 2026 | 926.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.72% | 8,500 |
| Mar 6, 2026 | 919.00 | 932.00 | 915.00 | 932.00 | 932.00 | 1.41% | 3,400 |
| Mar 5, 2026 | 919.00 | 926.00 | 919.00 | 919.00 | 919.00 | 1.55% | 3,600 |
| Mar 4, 2026 | 910.00 | 918.00 | 900.00 | 905.00 | 905.00 | -0.77% | 20,200 |
| Mar 3, 2026 | 921.00 | 925.00 | 912.00 | 912.00 | 912.00 | -0.65% | 4,700 |
| Mar 2, 2026 | 916.00 | 924.00 | 912.00 | 918.00 | 918.00 | -0.65% | 5,700 |
| Feb 27, 2026 | 916.00 | 924.00 | 916.00 | 924.00 | 924.00 | 0.76% | 5,500 |
| Feb 26, 2026 | 914.00 | 918.00 | 912.00 | 917.00 | 917.00 | 0.66% | 3,700 |
| Feb 25, 2026 | 918.00 | 918.00 | 911.00 | 911.00 | 911.00 | -0.44% | 10,300 |
| Feb 24, 2026 | 926.00 | 926.00 | 915.00 | 915.00 | 915.00 | -0.54% | 3,800 |
| Feb 20, 2026 | 930.00 | 930.00 | 912.00 | 920.00 | 920.00 | -1.08% | 16,300 |
| Feb 19, 2026 | 935.00 | 937.00 | 925.00 | 930.00 | 930.00 | -0.85% | 7,500 |
| Feb 18, 2026 | 921.00 | 938.00 | 921.00 | 938.00 | 938.00 | 1.41% | 11,500 |
| Feb 17, 2026 | 930.00 | 932.00 | 925.00 | 925.00 | 925.00 | - | 3,400 |
| Feb 16, 2026 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.01% | 16,200 |
| Feb 13, 2026 | 933.00 | 944.00 | 933.00 | 944.00 | 944.00 | 0.43% | 10,200 |
| Feb 12, 2026 | 946.00 | 950.00 | 937.00 | 940.00 | 940.00 | -0.74% | 13,300 |
| Feb 10, 2026 | 963.00 | 963.00 | 935.00 | 947.00 | 947.00 | -1.15% | 39,800 |
| Feb 9, 2026 | 971.00 | 971.00 | 951.00 | 958.00 | 958.00 | -0.62% | 18,000 |
| Feb 6, 2026 | 968.00 | 968.00 | 963.00 | 964.00 | 964.00 | -0.41% | 5,200 |
| Feb 5, 2026 | 968.00 | 972.00 | 965.00 | 968.00 | 968.00 | - | 5,700 |
| Feb 4, 2026 | 975.00 | 975.00 | 963.00 | 968.00 | 968.00 | -0.51% | 5,100 |
| Feb 3, 2026 | 967.00 | 973.00 | 966.00 | 973.00 | 973.00 | 0.72% | 4,900 |
| Feb 2, 2026 | 969.00 | 972.00 | 966.00 | 966.00 | 966.00 | -0.21% | 5,100 |
| Jan 30, 2026 | 968.00 | 972.00 | 962.00 | 968.00 | 968.00 | 0.21% | 7,000 |
| Jan 29, 2026 | 967.00 | 970.00 | 964.00 | 966.00 | 966.00 | -0.21% | 5,500 |
| Jan 28, 2026 | 973.00 | 974.00 | 968.00 | 968.00 | 968.00 | -0.51% | 6,600 |
| Jan 27, 2026 | 972.00 | 977.00 | 970.00 | 973.00 | 973.00 | 0.10% | 3,600 |
| Jan 26, 2026 | 970.00 | 974.00 | 967.00 | 972.00 | 972.00 | 0.10% | 4,500 |
| Jan 23, 2026 | 970.00 | 974.00 | 968.00 | 971.00 | 971.00 | 0.31% | 4,100 |
| Jan 22, 2026 | 973.00 | 975.00 | 968.00 | 968.00 | 968.00 | -0.41% | 6,400 |
| Jan 21, 2026 | 973.00 | 977.00 | 972.00 | 972.00 | 972.00 | -0.10% | 3,200 |
| Jan 20, 2026 | 981.00 | 981.00 | 971.00 | 973.00 | 973.00 | 0.31% | 3,600 |
| Jan 19, 2026 | 973.00 | 979.00 | 966.00 | 970.00 | 970.00 | 0.21% | 10,000 |
| Jan 16, 2026 | 971.00 | 974.00 | 967.00 | 968.00 | 968.00 | -0.31% | 11,700 |
| Jan 15, 2026 | 979.00 | 979.00 | 967.00 | 971.00 | 971.00 | -1.82% | 32,900 |
| Jan 14, 2026 | 977.00 | 990.00 | 977.00 | 989.00 | 989.00 | 1.33% | 22,400 |
| Jan 13, 2026 | 994.00 | 997.00 | 975.00 | 976.00 | 976.00 | -1.51% | 30,100 |
| Jan 9, 2026 | 992.00 | 992.00 | 987.00 | 991.00 | 991.00 | 0.61% | 5,800 |
| Jan 8, 2026 | 990.00 | 991.00 | 985.00 | 985.00 | 985.00 | - | 11,700 |
| Jan 7, 2026 | 980.00 | 988.00 | 979.00 | 985.00 | 985.00 | 0.10% | 8,400 |
| Jan 6, 2026 | 978.00 | 990.00 | 978.00 | 984.00 | 984.00 | 0.61% | 11,200 |
| Jan 5, 2026 | 975.00 | 980.00 | 974.00 | 978.00 | 978.00 | 0.31% | 11,800 |
| Dec 30, 2025 | 976.00 | 977.00 | 971.00 | 975.00 | 975.00 | 0.21% | 5,100 |
| Dec 29, 2025 | 973.00 | 978.00 | 970.00 | 973.00 | 973.00 | - | 14,300 |
| Dec 26, 2025 | 975.00 | 980.00 | 970.00 | 973.00 | 973.00 | -0.41% | 17,800 |
| Dec 25, 2025 | 976.00 | 979.00 | 971.00 | 977.00 | 977.00 | 0.10% | 10,300 |
| Dec 24, 2025 | 977.00 | 985.00 | 966.00 | 976.00 | 976.00 | -0.10% | 17,700 |
| Dec 23, 2025 | 980.00 | 985.00 | 976.00 | 977.00 | 977.00 | -0.20% | 10,200 |
| Dec 22, 2025 | 982.00 | 984.00 | 974.00 | 979.00 | 979.00 | 0.20% | 17,500 |
| Dec 19, 2025 | 975.00 | 983.00 | 973.00 | 977.00 | 977.00 | 0.51% | 9,000 |
| Dec 18, 2025 | 970.00 | 975.00 | 964.00 | 972.00 | 972.00 | 0.52% | 10,200 |
| Dec 17, 2025 | 971.00 | 973.00 | 965.00 | 967.00 | 967.00 | -0.41% | 6,500 |
| Dec 16, 2025 | 973.00 | 975.00 | 970.00 | 971.00 | 971.00 | -0.72% | 7,000 |
| Dec 15, 2025 | 966.00 | 978.00 | 965.00 | 978.00 | 978.00 | 0.72% | 11,000 |
| Dec 12, 2025 | 967.00 | 974.00 | 967.00 | 971.00 | 971.00 | 0.21% | 9,600 |
| Dec 11, 2025 | 975.00 | 975.00 | 967.00 | 969.00 | 969.00 | -0.10% | 8,900 |
| Dec 10, 2025 | 968.00 | 977.00 | 962.00 | 970.00 | 970.00 | - | 16,100 |
| Dec 9, 2025 | 972.00 | 982.00 | 969.00 | 970.00 | 970.00 | -0.21% | 11,700 |
| Dec 8, 2025 | 970.00 | 977.00 | 966.00 | 972.00 | 972.00 | 0.21% | 16,700 |
| Dec 5, 2025 | 985.00 | 988.00 | 970.00 | 970.00 | 970.00 | -1.92% | 23,600 |
| Dec 4, 2025 | 978.00 | 1,002.00 | 976.00 | 989.00 | 989.00 | 0.51% | 22,300 |
| Dec 3, 2025 | 980.00 | 991.00 | 968.00 | 984.00 | 984.00 | -0.20% | 43,400 |
| Dec 2, 2025 | 1,015.00 | 1,015.00 | 971.00 | 986.00 | 986.00 | -3.52% | 71,900 |
| Dec 1, 2025 | 1,070.00 | 1,070.00 | 1,021.00 | 1,022.00 | 1,022.00 | -6.32% | 74,700 |
| Nov 28, 2025 | 1,110.00 | 1,110.00 | 1,091.00 | 1,091.00 | 1,091.00 | -2.68% | 47,700 |
| Nov 27, 2025 | 1,087.00 | 1,135.00 | 1,063.00 | 1,121.00 | 1,121.00 | -13.57% | 166,100 |
| Nov 26, 2025 | 1,280.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,267.00 | 1.65% | 47,700 |
| Nov 25, 2025 | 1,280.00 | 1,285.00 | 1,274.00 | 1,276.00 | 1,246.49 | 0.47% | 32,800 |
| Nov 21, 2025 | 1,268.00 | 1,281.00 | 1,267.00 | 1,270.00 | 1,240.62 | 0.16% | 25,200 |
| Nov 20, 2025 | 1,263.00 | 1,268.00 | 1,260.00 | 1,268.00 | 1,238.67 | 1.20% | 18,800 |
| Nov 19, 2025 | 1,259.00 | 1,269.00 | 1,243.00 | 1,253.00 | 1,224.02 | 0.97% | 23,900 |
| Nov 18, 2025 | 1,248.00 | 1,259.00 | 1,239.00 | 1,241.00 | 1,212.30 | -0.16% | 21,400 |
| Nov 17, 2025 | 1,241.00 | 1,258.00 | 1,227.00 | 1,243.00 | 1,214.25 | 2.05% | 60,300 |
| Nov 14, 2025 | 1,205.00 | 1,218.00 | 1,204.00 | 1,218.00 | 1,189.83 | 1.16% | 16,000 |
| Nov 13, 2025 | 1,210.00 | 1,213.00 | 1,204.00 | 1,204.00 | 1,176.15 | 0.92% | 19,900 |
| Nov 12, 2025 | 1,188.00 | 1,203.00 | 1,185.00 | 1,193.00 | 1,165.41 | 0.93% | 25,000 |
| Nov 11, 2025 | 1,180.00 | 1,188.00 | 1,175.00 | 1,182.00 | 1,154.66 | 0.77% | 18,400 |
| Nov 10, 2025 | 1,170.00 | 1,179.00 | 1,170.00 | 1,173.00 | 1,145.87 | 0.26% | 14,600 |
| Nov 7, 2025 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,142.94 | 0.69% | 13,600 |
| Nov 6, 2025 | 1,155.00 | 1,167.00 | 1,155.00 | 1,162.00 | 1,135.12 | 0.52% | 8,500 |
| Nov 5, 2025 | 1,159.00 | 1,161.00 | 1,147.00 | 1,156.00 | 1,129.26 | 0.17% | 18,000 |
| Nov 4, 2025 | 1,165.00 | 1,165.00 | 1,141.00 | 1,154.00 | 1,127.31 | -0.94% | 19,100 |
| Oct 31, 2025 | 1,151.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,138.05 | 0.78% | 24,100 |
| Oct 30, 2025 | 1,172.00 | 1,185.00 | 1,155.00 | 1,156.00 | 1,129.26 | -1.37% | 20,800 |
| Oct 29, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,172.00 | 1,144.89 | -1.10% | 27,400 |
| Oct 28, 2025 | 1,211.00 | 1,211.00 | 1,185.00 | 1,185.00 | 1,157.59 | -1.66% | 14,900 |
| Oct 27, 2025 | 1,201.00 | 1,214.00 | 1,194.00 | 1,205.00 | 1,177.13 | 0.08% | 16,800 |
| Oct 24, 2025 | 1,204.00 | 1,212.00 | 1,195.00 | 1,204.00 | 1,176.15 | 0.84% | 12,200 |
| Oct 23, 2025 | 1,205.00 | 1,207.00 | 1,190.00 | 1,194.00 | 1,166.38 | -0.91% | 18,300 |
| Oct 22, 2025 | 1,189.00 | 1,205.00 | 1,187.00 | 1,205.00 | 1,177.13 | 1.77% | 15,200 |
| Oct 21, 2025 | 1,199.00 | 1,204.00 | 1,179.00 | 1,184.00 | 1,156.61 | -0.75% | 22,000 |
| Oct 20, 2025 | 1,199.00 | 1,201.00 | 1,185.00 | 1,193.00 | 1,165.41 | 0.34% | 18,600 |
| Oct 17, 2025 | 1,207.00 | 1,207.00 | 1,169.00 | 1,189.00 | 1,161.50 | -2.14% | 25,200 |
| Oct 16, 2025 | 1,170.00 | 1,219.00 | 1,166.00 | 1,215.00 | 1,186.90 | 5.29% | 46,400 |
| Oct 15, 2025 | 1,171.00 | 1,175.00 | 1,150.00 | 1,154.00 | 1,127.31 | -0.52% | 30,800 |
| Oct 14, 2025 | 1,142.00 | 1,181.00 | 1,113.00 | 1,160.00 | 1,133.17 | 1.05% | 83,500 |
| Oct 10, 2025 | 1,172.00 | 1,172.00 | 1,120.00 | 1,148.00 | 1,121.45 | -2.13% | 28,500 |