Skip to main content
Mitani Corporation (TYO:8066)
Japan flag Japan · Delayed Price · Currency is JPY
2,604.00
+103.00 (4.12%)
Apr 28, 2026, 3:30 PM JST

Mitani Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,488.002,616.002,488.002,604.002,604.004.12%21,700
Apr 27, 20262,418.002,533.002,396.002,501.002,501.004.34%21,800
Apr 24, 20262,382.002,430.002,366.002,397.002,397.000.71%9,200
Apr 23, 20262,418.002,418.002,346.002,380.002,380.000.38%13,200
Apr 22, 20262,448.002,448.002,326.002,371.002,371.00-1.21%23,600
Apr 21, 20262,386.002,400.002,338.002,400.002,400.002.74%13,800
Apr 20, 20262,370.002,382.002,336.002,336.002,336.00-1.43%15,200
Apr 17, 20262,316.002,401.002,316.002,370.002,370.002.33%25,700
Apr 16, 20262,255.002,316.002,255.002,316.002,316.003.16%12,000
Apr 15, 20262,248.002,359.002,234.002,245.002,245.00-0.13%24,700
Apr 14, 20262,278.002,310.002,227.002,248.002,248.00-0.79%21,200
Apr 13, 20262,310.002,338.002,266.002,266.002,266.00-3.94%13,100
Apr 10, 20262,391.002,406.002,329.002,359.002,359.00-1.34%25,300
Apr 9, 20262,440.002,470.002,391.002,391.002,391.00-2.01%8,100
Apr 8, 20262,437.002,440.002,390.002,440.002,440.002.69%7,000
Apr 7, 20262,382.002,455.002,376.002,376.002,376.00-0.21%19,200
Apr 6, 20262,359.002,392.002,359.002,381.002,381.000.93%1,400
Apr 3, 20262,291.002,375.002,291.002,359.002,359.000.77%12,700
Apr 2, 20262,432.002,439.002,340.002,341.002,341.00-2.30%19,900
Apr 1, 20262,381.002,419.002,343.002,396.002,396.004.13%27,600
Mar 31, 20262,357.002,357.002,286.002,301.002,301.00-0.99%7,900
Mar 30, 20262,400.002,401.002,313.002,324.002,324.00-4.24%6,600
Mar 27, 20262,470.002,475.002,424.002,427.002,391.00-1.30%9,500
Mar 26, 20262,461.002,504.002,438.002,459.002,422.53-0.04%6,700
Mar 25, 20262,460.002,501.002,460.002,460.002,423.510.74%8,700
Mar 24, 20262,446.002,477.002,423.002,442.002,405.781.12%11,000
Mar 23, 20262,473.002,473.002,380.002,415.002,379.18-2.38%7,500
Mar 19, 20262,516.002,516.002,460.002,474.002,437.30-2.33%16,500
Mar 18, 20262,548.002,560.002,524.002,533.002,495.430.60%5,000
Mar 17, 20262,518.002,538.002,518.002,518.002,480.65-0.24%1,700
Mar 16, 20262,578.002,578.002,492.002,524.002,486.56-2.09%7,700
Mar 13, 20262,539.002,578.002,510.002,578.002,539.762.59%10,900
Mar 12, 20262,562.002,572.002,506.002,513.002,475.72-1.76%7,200
Mar 11, 20262,601.002,601.002,555.002,558.002,520.060.08%11,800
Mar 10, 20262,584.002,593.002,540.002,556.002,518.09-0.08%21,600
Mar 9, 20262,550.002,593.002,454.002,558.002,520.06-3.07%25,300
Mar 6, 20262,691.002,691.002,629.002,639.002,599.86-2.04%11,800
Mar 5, 20262,686.002,708.002,658.002,694.002,654.044.18%6,400
Mar 4, 20262,634.002,671.002,556.002,586.002,547.64-4.61%19,800
Mar 3, 20262,762.002,762.002,692.002,711.002,670.79-1.85%10,100
Mar 2, 20262,772.002,796.002,745.002,762.002,721.03-3.09%10,900
Feb 27, 20262,772.002,855.002,740.002,850.002,807.734.17%24,800
Feb 26, 20262,773.002,773.002,724.002,736.002,695.420.48%11,200
Feb 25, 20262,729.002,745.002,704.002,723.002,682.61-0.22%18,100
Feb 24, 20262,619.002,795.002,612.002,729.002,688.524.52%29,200
Feb 20, 20262,650.002,650.002,611.002,611.002,572.27-2.36%3,900
Feb 19, 20262,668.002,689.002,638.002,674.002,634.340.22%7,800
Feb 18, 20262,670.002,719.002,661.002,668.002,628.430.11%23,400
Feb 17, 20262,697.002,697.002,616.002,665.002,625.47-1.19%19,500
Feb 16, 20262,699.002,770.002,676.002,697.002,657.00-1.89%19,900
Feb 13, 20262,799.002,800.002,676.002,749.002,708.22-1.79%43,700
Feb 12, 20262,743.002,799.002,721.002,799.002,757.483.94%27,800
Feb 10, 20262,606.002,718.002,606.002,693.002,653.053.82%24,400
Feb 9, 20262,523.002,594.002,523.002,594.002,555.523.76%26,200
Feb 6, 20262,364.002,500.002,363.002,500.002,462.923.95%65,700
Feb 5, 20262,450.002,460.002,360.002,405.002,369.33-1.80%44,100
Feb 4, 20262,420.002,471.002,369.002,449.002,412.671.53%17,600
Feb 3, 20262,363.002,450.002,351.002,412.002,376.223.30%20,400
Feb 2, 20262,380.002,390.002,330.002,335.002,300.36-1.89%48,700
Jan 30, 20262,370.002,395.002,331.002,380.002,344.700.63%14,800
Jan 29, 20262,219.002,377.002,216.002,365.002,329.928.74%69,500
Jan 28, 20262,184.002,187.002,074.002,175.002,142.74-0.50%19,800
Jan 27, 20262,191.002,202.002,166.002,186.002,153.57-0.59%15,200
Jan 26, 20262,214.002,218.002,189.002,199.002,166.38-0.72%14,000
Jan 23, 20262,215.002,230.002,210.002,215.002,182.140.27%8,100
Jan 22, 20262,239.002,239.002,208.002,209.002,176.23-0.36%6,500
Jan 21, 20262,247.002,263.002,208.002,217.002,184.11-1.38%26,600
Jan 20, 20262,264.002,264.002,244.002,248.002,214.66-0.22%4,800
Jan 19, 20262,266.002,266.002,249.002,253.002,219.58-0.22%4,500
Jan 16, 20262,259.002,262.002,243.002,258.002,224.510.49%3,300
Jan 15, 20262,247.002,256.002,233.002,247.002,213.67-8,200
Jan 14, 20262,270.002,270.002,246.002,247.002,213.67-0.88%6,300
Jan 13, 20262,280.002,284.002,234.002,267.002,233.370.31%11,800
Jan 9, 20262,256.002,270.002,232.002,260.002,226.480.18%10,200
Jan 8, 20262,256.002,258.002,217.002,256.002,222.54-0.88%10,100
Jan 7, 20262,265.002,287.002,236.002,276.002,242.24-0.09%8,100
Jan 6, 20262,298.002,298.002,264.002,278.002,244.21-0.48%8,700
Jan 5, 20262,299.002,299.002,284.002,289.002,255.05-0.43%1,800
Dec 30, 20252,287.002,300.002,256.002,299.002,264.900.83%9,400
Dec 29, 20252,268.002,282.002,250.002,280.002,246.180.66%7,100
Dec 26, 20252,295.002,295.002,259.002,265.002,231.40-0.88%9,600
Dec 25, 20252,300.002,300.002,276.002,285.002,251.11-0.57%7,000
Dec 24, 20252,310.002,325.002,278.002,298.002,263.910.04%15,900
Dec 23, 20252,316.002,320.002,288.002,297.002,262.93-0.35%9,100
Dec 22, 20252,347.002,347.002,291.002,305.002,270.81-1.83%6,000
Dec 19, 20252,312.002,359.002,282.002,348.002,313.172.09%12,300
Dec 18, 20252,262.002,300.002,261.002,300.002,265.881.68%9,900
Dec 17, 20252,236.002,278.002,211.002,262.002,228.451.16%26,900
Dec 16, 20252,257.002,272.002,236.002,236.002,202.83-1.02%13,900
Dec 15, 20252,259.002,260.002,245.002,259.002,225.49-0.31%10,100
Dec 12, 20252,262.002,266.002,223.002,266.002,232.390.98%8,000
Dec 11, 20252,278.002,278.002,233.002,244.002,210.71-1.32%8,600
Dec 10, 20252,264.002,278.002,262.002,274.002,240.270.44%20,800
Dec 9, 20252,249.002,264.002,244.002,264.002,230.420.67%12,600
Dec 8, 20252,216.002,266.002,216.002,249.002,215.641.53%14,000
Dec 5, 20252,227.002,234.002,210.002,215.002,182.140.45%13,100
Dec 4, 20252,235.002,266.002,176.002,205.002,172.29-0.90%27,400
Dec 3, 20252,301.002,329.002,225.002,225.002,192.00-3.72%14,600
Dec 2, 20252,358.002,358.002,302.002,311.002,276.72-1.24%2,600
Dec 1, 20252,394.002,395.002,257.002,340.002,305.29-1.89%28,100