Skip to main content
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
2,559.00
+1.00 (0.04%)
Mar 10, 2026, 1:50 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,550.002,593.002,454.002,558.002,558.00-3.07%25,300
Mar 6, 20262,691.002,691.002,629.002,639.002,639.00-2.04%11,800
Mar 5, 20262,686.002,708.002,658.002,694.002,694.004.18%6,400
Mar 4, 20262,634.002,671.002,556.002,586.002,586.00-4.61%19,800
Mar 3, 20262,762.002,762.002,692.002,711.002,711.00-1.85%10,100
Mar 2, 20262,772.002,796.002,745.002,762.002,762.00-3.09%10,900
Feb 27, 20262,772.002,855.002,740.002,850.002,850.004.17%24,800
Feb 26, 20262,773.002,773.002,724.002,736.002,736.000.48%11,200
Feb 25, 20262,729.002,745.002,704.002,723.002,723.00-0.22%18,100
Feb 24, 20262,619.002,795.002,612.002,729.002,729.004.52%29,200
Feb 20, 20262,650.002,650.002,611.002,611.002,611.00-2.36%3,900
Feb 19, 20262,668.002,689.002,638.002,674.002,674.000.22%7,800
Feb 18, 20262,670.002,719.002,661.002,668.002,668.000.11%23,400
Feb 17, 20262,697.002,697.002,616.002,665.002,665.00-1.19%19,500
Feb 16, 20262,699.002,770.002,676.002,697.002,697.00-1.89%19,900
Feb 13, 20262,799.002,800.002,676.002,749.002,749.00-1.79%43,700
Feb 12, 20262,743.002,799.002,721.002,799.002,799.003.94%27,800
Feb 10, 20262,606.002,718.002,606.002,693.002,693.003.82%24,400
Feb 9, 20262,523.002,594.002,523.002,594.002,594.003.76%26,200
Feb 6, 20262,364.002,500.002,363.002,500.002,500.003.95%65,700
Feb 5, 20262,450.002,460.002,360.002,405.002,405.00-1.80%44,100
Feb 4, 20262,420.002,471.002,369.002,449.002,449.001.53%17,600
Feb 3, 20262,363.002,450.002,351.002,412.002,412.003.30%20,400
Feb 2, 20262,380.002,390.002,330.002,335.002,335.00-1.89%48,700
Jan 30, 20262,370.002,395.002,331.002,380.002,380.000.63%14,800
Jan 29, 20262,219.002,377.002,216.002,365.002,365.008.74%69,500
Jan 28, 20262,184.002,187.002,074.002,175.002,175.00-0.50%19,800
Jan 27, 20262,191.002,202.002,166.002,186.002,186.00-0.59%15,200
Jan 26, 20262,214.002,218.002,189.002,199.002,199.00-0.72%14,000
Jan 23, 20262,215.002,230.002,210.002,215.002,215.000.27%8,100
Jan 22, 20262,239.002,239.002,208.002,209.002,209.00-0.36%6,500
Jan 21, 20262,247.002,263.002,208.002,217.002,217.00-1.38%26,600
Jan 20, 20262,264.002,264.002,244.002,248.002,248.00-0.22%4,800
Jan 19, 20262,266.002,266.002,249.002,253.002,253.00-0.22%4,500
Jan 16, 20262,259.002,262.002,243.002,258.002,258.000.49%3,300
Jan 15, 20262,247.002,256.002,233.002,247.002,247.00-8,200
Jan 14, 20262,270.002,270.002,246.002,247.002,247.00-0.88%6,300
Jan 13, 20262,280.002,284.002,234.002,267.002,267.000.31%11,800
Jan 9, 20262,256.002,270.002,232.002,260.002,260.000.18%10,200
Jan 8, 20262,256.002,258.002,217.002,256.002,256.00-0.88%10,100
Jan 7, 20262,265.002,287.002,236.002,276.002,276.00-0.09%8,100
Jan 6, 20262,298.002,298.002,264.002,278.002,278.00-0.48%8,700
Jan 5, 20262,299.002,299.002,284.002,289.002,289.00-0.43%1,800
Dec 30, 20252,287.002,300.002,256.002,299.002,299.000.83%9,400
Dec 29, 20252,268.002,282.002,250.002,280.002,280.000.66%7,100
Dec 26, 20252,295.002,295.002,259.002,265.002,265.00-0.88%9,600
Dec 25, 20252,300.002,300.002,276.002,285.002,285.00-0.57%7,000
Dec 24, 20252,310.002,325.002,278.002,298.002,298.000.04%15,900
Dec 23, 20252,316.002,320.002,288.002,297.002,297.00-0.35%9,100
Dec 22, 20252,347.002,347.002,291.002,305.002,305.00-1.83%6,000
Dec 19, 20252,312.002,359.002,282.002,348.002,348.002.09%12,300
Dec 18, 20252,262.002,300.002,261.002,300.002,300.001.68%9,900
Dec 17, 20252,236.002,278.002,211.002,262.002,262.001.16%26,900
Dec 16, 20252,257.002,272.002,236.002,236.002,236.00-1.02%13,900
Dec 15, 20252,259.002,260.002,245.002,259.002,259.00-0.31%10,100
Dec 12, 20252,262.002,266.002,223.002,266.002,266.000.98%8,000
Dec 11, 20252,278.002,278.002,233.002,244.002,244.00-1.32%8,600
Dec 10, 20252,264.002,278.002,262.002,274.002,274.000.44%20,800
Dec 9, 20252,249.002,264.002,244.002,264.002,264.000.67%12,600
Dec 8, 20252,216.002,266.002,216.002,249.002,249.001.53%14,000
Dec 5, 20252,227.002,234.002,210.002,215.002,215.000.45%13,100
Dec 4, 20252,235.002,266.002,176.002,205.002,205.00-0.90%27,400
Dec 3, 20252,301.002,329.002,225.002,225.002,225.00-3.72%14,600
Dec 2, 20252,358.002,358.002,302.002,311.002,311.00-1.24%2,600
Dec 1, 20252,394.002,395.002,257.002,340.002,340.00-1.89%28,100
Nov 28, 20252,356.002,385.002,356.002,385.002,385.00-0.25%1,600
Nov 27, 20252,365.002,398.002,365.002,391.002,391.000.50%3,000
Nov 26, 20252,384.002,384.002,346.002,379.002,379.00-0.21%900
Nov 25, 20252,397.002,397.002,356.002,384.002,384.000.38%4,100
Nov 21, 20252,375.002,400.002,364.002,375.002,375.00-0.13%10,900
Nov 20, 20252,380.002,380.002,356.002,378.002,378.000.46%7,400
Nov 19, 20252,386.002,390.002,351.002,367.002,367.00-0.96%5,900
Nov 18, 20252,356.002,390.002,348.002,390.002,390.000.46%18,000
Nov 17, 20252,354.002,384.002,333.002,379.002,379.00-2,400
Nov 14, 20252,398.002,410.002,360.002,379.002,379.00-0.17%15,800
Nov 13, 20252,365.002,422.002,365.002,383.002,383.000.80%6,900
Nov 12, 20252,372.002,372.002,358.002,364.002,364.000.21%1,800
Nov 11, 20252,360.002,360.002,346.002,359.002,359.00-0.08%2,200
Nov 10, 20252,358.002,369.002,333.002,361.002,361.000.13%5,700
Nov 7, 20252,357.002,358.002,329.002,358.002,358.00-0.04%900
Nov 6, 20252,333.002,360.002,330.002,359.002,359.001.20%1,500
Nov 5, 20252,343.002,369.002,304.002,331.002,331.000.04%15,800
Nov 4, 20252,331.002,340.002,310.002,330.002,330.000.43%4,200
Oct 31, 20252,295.002,332.002,291.002,320.002,320.001.09%8,600
Oct 30, 20252,268.002,320.002,268.002,295.002,295.000.44%9,000
Oct 29, 20252,260.002,285.002,250.002,285.002,285.000.40%19,800
Oct 28, 20252,260.002,285.002,260.002,276.002,276.00-0.61%2,100
Oct 27, 20252,288.002,300.002,261.002,290.002,290.000.62%9,500
Oct 24, 20252,272.002,283.002,243.002,276.002,276.000.40%3,800
Oct 23, 20252,269.002,269.002,257.002,267.002,267.000.09%1,200
Oct 22, 20252,286.002,286.002,256.002,265.002,265.00-0.88%8,900
Oct 21, 20252,261.002,285.002,245.002,285.002,285.000.48%4,800
Oct 20, 20252,247.002,274.002,246.002,274.002,274.001.52%3,700
Oct 17, 20252,242.002,257.002,212.002,240.002,240.00-1.28%2,300
Oct 16, 20252,244.002,275.002,216.002,269.002,269.001.25%6,400
Oct 15, 20252,229.002,260.002,193.002,241.002,241.001.17%6,300
Oct 14, 20252,240.002,248.002,204.002,215.002,215.00-3.28%11,700
Oct 10, 20252,262.002,311.002,262.002,290.002,290.00-0.43%13,200
Oct 9, 20252,300.002,301.002,285.002,300.002,300.00-0.22%5,100
Oct 8, 20252,286.002,309.002,269.002,305.002,305.000.74%13,600