MIT Holdings Co., Ltd. (TYO:4016)
Japan
· Delayed Price · Currency is JPY 910.00
-1.00 (-0.11%)
Apr 30, 2026, 12:30 PM JST
MIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 911.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.11% | 800 |
| Apr 28, 2026 | 911.00 | 915.00 | 911.00 | 911.00 | 911.00 | -0.22% | 1,200 |
| Apr 27, 2026 | 915.00 | 918.00 | 912.00 | 913.00 | 913.00 | 0.11% | 1,900 |
| Apr 24, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 0.44% | 100 |
| Apr 23, 2026 | 916.00 | 916.00 | 906.00 | 908.00 | 908.00 | -0.87% | 2,700 |
| Apr 22, 2026 | 923.00 | 923.00 | 910.00 | 916.00 | 916.00 | -0.65% | 2,300 |
| Apr 21, 2026 | 916.00 | 922.00 | 916.00 | 922.00 | 922.00 | 0.66% | 1,700 |
| Apr 20, 2026 | 909.00 | 916.00 | 908.00 | 916.00 | 916.00 | 1.55% | 2,900 |
| Apr 17, 2026 | 898.00 | 907.00 | 898.00 | 902.00 | 902.00 | 0.45% | 3,500 |
| Apr 16, 2026 | 890.00 | 898.00 | 888.00 | 898.00 | 898.00 | 0.90% | 6,600 |
| Apr 15, 2026 | 916.00 | 917.00 | 870.00 | 890.00 | 890.00 | -3.99% | 26,100 |
| Apr 14, 2026 | 938.00 | 938.00 | 920.00 | 927.00 | 927.00 | -1.07% | 4,200 |
| Apr 13, 2026 | 943.00 | 943.00 | 933.00 | 937.00 | 937.00 | -0.64% | 4,900 |
| Apr 10, 2026 | 940.00 | 943.00 | 934.00 | 943.00 | 943.00 | 0.11% | 2,100 |
| Apr 9, 2026 | 943.00 | 943.00 | 938.00 | 942.00 | 942.00 | -0.11% | 400 |
| Apr 8, 2026 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | 0.32% | 1,900 |
| Apr 7, 2026 | 941.00 | 941.00 | 935.00 | 940.00 | 940.00 | -0.11% | 3,000 |
| Apr 6, 2026 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 0.21% | 3,600 |
| Apr 3, 2026 | 933.00 | 939.00 | 921.00 | 939.00 | 939.00 | 0.75% | 2,800 |
| Apr 2, 2026 | 930.00 | 932.00 | 930.00 | 932.00 | 932.00 | 0.32% | 2,400 |
| Apr 1, 2026 | 925.00 | 929.00 | 918.00 | 929.00 | 929.00 | 0.43% | 2,900 |
| Mar 31, 2026 | 920.00 | 932.00 | 920.00 | 925.00 | 925.00 | -0.32% | 1,500 |
| Mar 30, 2026 | 917.00 | 928.00 | 904.00 | 928.00 | 928.00 | 1.09% | 2,900 |
| Mar 27, 2026 | 917.00 | 922.00 | 910.00 | 918.00 | 918.00 | 0.11% | 1,700 |
| Mar 26, 2026 | 925.00 | 930.00 | 914.00 | 917.00 | 917.00 | -1.61% | 3,000 |
| Mar 25, 2026 | 907.00 | 932.00 | 907.00 | 932.00 | 932.00 | 2.08% | 6,100 |
| Mar 24, 2026 | 910.00 | 922.00 | 901.00 | 913.00 | 913.00 | 0.33% | 6,100 |
| Mar 23, 2026 | 912.00 | 921.00 | 902.00 | 910.00 | 910.00 | -0.98% | 9,200 |
| Mar 19, 2026 | 919.00 | 920.00 | 916.00 | 919.00 | 919.00 | - | 2,100 |
| Mar 18, 2026 | 922.00 | 927.00 | 912.00 | 919.00 | 919.00 | -0.33% | 7,200 |
| Mar 16, 2026 | 927.00 | 928.00 | 920.00 | 922.00 | 922.00 | -0.54% | 4,400 |
| Mar 13, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.43% | 300 |
| Mar 12, 2026 | 923.00 | 931.00 | 923.00 | 931.00 | 931.00 | 0.22% | 1,000 |
| 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 |