Mitani Sangyo Co., Ltd. (TYO:8285)
Japan
· Delayed Price · Currency is JPY 725.00
+23.00 (3.28%)
Mar 10, 2026, 3:30 PM JST
Mitani Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 689.00 | 711.00 | 681.00 | 702.00 | 702.00 | -1.68% | 271,600 |
| Mar 6, 2026 | 695.00 | 716.00 | 688.00 | 714.00 | 714.00 | 0.56% | 201,900 |
| Mar 5, 2026 | 686.00 | 713.00 | 686.00 | 710.00 | 710.00 | 8.23% | 213,100 |
| Mar 4, 2026 | 686.00 | 693.00 | 633.00 | 656.00 | 656.00 | -6.42% | 395,100 |
| Mar 3, 2026 | 707.00 | 720.00 | 701.00 | 701.00 | 701.00 | -1.13% | 195,300 |
| Mar 2, 2026 | 703.00 | 719.00 | 701.00 | 709.00 | 709.00 | -2.88% | 200,700 |
| Feb 27, 2026 | 721.00 | 730.00 | 720.00 | 730.00 | 730.00 | 0.27% | 95,400 |
| Feb 26, 2026 | 722.00 | 733.00 | 719.00 | 728.00 | 728.00 | 1.11% | 162,300 |
| Feb 25, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.83% | 110,700 |
| Feb 24, 2026 | 705.00 | 732.00 | 693.00 | 726.00 | 726.00 | 2.98% | 154,800 |
| Feb 20, 2026 | 711.00 | 711.00 | 695.00 | 705.00 | 705.00 | -1.67% | 142,100 |
| Feb 19, 2026 | 720.00 | 721.00 | 711.00 | 717.00 | 717.00 | -0.14% | 100,500 |
| Feb 18, 2026 | 723.00 | 730.00 | 714.00 | 718.00 | 718.00 | - | 78,700 |
| Feb 17, 2026 | 720.00 | 730.00 | 712.00 | 718.00 | 718.00 | -0.14% | 97,100 |
| Feb 16, 2026 | 710.00 | 724.00 | 704.00 | 719.00 | 719.00 | 0.70% | 146,800 |
| Feb 13, 2026 | 756.00 | 758.00 | 708.00 | 714.00 | 714.00 | -6.30% | 206,400 |
| Feb 12, 2026 | 727.00 | 764.00 | 719.00 | 762.00 | 762.00 | 4.81% | 166,700 |
| Feb 10, 2026 | 701.00 | 729.00 | 701.00 | 727.00 | 727.00 | 4.01% | 179,900 |
| Feb 9, 2026 | 703.00 | 703.00 | 686.00 | 699.00 | 699.00 | 1.45% | 150,100 |
| Feb 6, 2026 | 681.00 | 692.00 | 668.00 | 689.00 | 689.00 | 1.32% | 182,100 |
| Feb 5, 2026 | 673.00 | 686.00 | 665.00 | 680.00 | 680.00 | 2.56% | 154,500 |
| Feb 4, 2026 | 647.00 | 675.00 | 647.00 | 663.00 | 663.00 | 2.47% | 231,800 |
| Feb 3, 2026 | 659.00 | 685.00 | 638.00 | 647.00 | 647.00 | 5.03% | 672,500 |
| Feb 2, 2026 | 615.00 | 636.00 | 610.00 | 616.00 | 616.00 | 2.33% | 313,900 |
| Jan 30, 2026 | 605.00 | 620.00 | 590.00 | 602.00 | 602.00 | -0.99% | 419,100 |
| Jan 29, 2026 | 596.00 | 617.00 | 593.00 | 608.00 | 608.00 | 1.84% | 185,500 |
| Jan 28, 2026 | 595.00 | 602.00 | 588.00 | 597.00 | 597.00 | - | 110,300 |
| Jan 27, 2026 | 604.00 | 613.00 | 597.00 | 597.00 | 597.00 | -2.13% | 100,900 |
| Jan 26, 2026 | 608.00 | 616.00 | 605.00 | 610.00 | 610.00 | -3.17% | 125,200 |
| Jan 23, 2026 | 624.00 | 643.00 | 618.00 | 630.00 | 630.00 | 0.80% | 100,600 |
| Jan 22, 2026 | 615.00 | 628.00 | 615.00 | 625.00 | 625.00 | 2.12% | 66,200 |
| Jan 21, 2026 | 603.00 | 616.00 | 600.00 | 612.00 | 612.00 | -0.16% | 99,400 |
| Jan 20, 2026 | 634.00 | 634.00 | 610.00 | 613.00 | 613.00 | 0.82% | 141,600 |
| Jan 19, 2026 | 628.00 | 628.00 | 608.00 | 608.00 | 608.00 | -3.34% | 128,500 |
| Jan 16, 2026 | 612.00 | 634.00 | 612.00 | 629.00 | 629.00 | 4.14% | 158,300 |
| Jan 15, 2026 | 586.00 | 606.00 | 586.00 | 604.00 | 604.00 | 2.90% | 132,000 |
| Jan 14, 2026 | 583.00 | 588.00 | 581.00 | 587.00 | 587.00 | 0.86% | 53,000 |
| Jan 13, 2026 | 575.00 | 585.00 | 574.00 | 582.00 | 582.00 | 1.75% | 76,300 |
| Jan 9, 2026 | 572.00 | 578.00 | 569.00 | 572.00 | 572.00 | - | 67,000 |
| Jan 8, 2026 | 579.00 | 585.00 | 572.00 | 572.00 | 572.00 | -1.38% | 56,500 |
| Jan 7, 2026 | 574.00 | 583.00 | 573.00 | 580.00 | 580.00 | - | 55,400 |
| Jan 6, 2026 | 570.00 | 586.00 | 570.00 | 580.00 | 580.00 | 1.75% | 86,000 |
| Jan 5, 2026 | 564.00 | 580.00 | 564.00 | 570.00 | 570.00 | 0.71% | 92,600 |
| Dec 30, 2025 | 569.00 | 573.00 | 565.00 | 566.00 | 566.00 | -0.35% | 43,400 |
| Dec 29, 2025 | 569.00 | 572.00 | 565.00 | 568.00 | 568.00 | 0.18% | 81,100 |
| Dec 26, 2025 | 558.00 | 575.00 | 558.00 | 567.00 | 567.00 | 1.61% | 107,800 |
| Dec 25, 2025 | 552.00 | 565.00 | 541.00 | 558.00 | 558.00 | 1.09% | 97,400 |
| Dec 24, 2025 | 557.00 | 558.00 | 543.00 | 552.00 | 552.00 | -0.36% | 72,400 |
| Dec 23, 2025 | 553.00 | 560.00 | 553.00 | 554.00 | 554.00 | -0.89% | 43,100 |
| Dec 22, 2025 | 565.00 | 567.00 | 557.00 | 559.00 | 559.00 | -0.36% | 59,500 |
| Dec 19, 2025 | 553.00 | 561.00 | 552.00 | 561.00 | 561.00 | 1.26% | 45,400 |
| Dec 18, 2025 | 550.00 | 555.00 | 545.00 | 554.00 | 554.00 | 0.54% | 74,700 |
| Dec 17, 2025 | 555.00 | 557.00 | 548.00 | 551.00 | 551.00 | -1.25% | 58,600 |
| Dec 16, 2025 | 563.00 | 563.00 | 547.00 | 558.00 | 558.00 | -0.18% | 100,100 |
| Dec 15, 2025 | 554.00 | 565.00 | 552.00 | 559.00 | 559.00 | 0.90% | 82,900 |
| Dec 12, 2025 | 553.00 | 558.00 | 548.00 | 554.00 | 554.00 | 1.84% | 96,400 |
| Dec 11, 2025 | 556.00 | 559.00 | 540.00 | 544.00 | 544.00 | -1.98% | 133,900 |
| Dec 10, 2025 | 556.00 | 562.00 | 540.00 | 555.00 | 555.00 | -1.25% | 194,000 |
| Dec 9, 2025 | 594.00 | 594.00 | 559.00 | 562.00 | 562.00 | -5.23% | 166,500 |
| Dec 8, 2025 | 580.00 | 595.00 | 575.00 | 593.00 | 593.00 | 4.22% | 126,200 |
| Dec 5, 2025 | 577.00 | 578.00 | 565.00 | 569.00 | 569.00 | -1.04% | 105,000 |
| Dec 4, 2025 | 556.00 | 575.00 | 555.00 | 575.00 | 575.00 | 3.23% | 105,700 |
| Dec 3, 2025 | 544.00 | 563.00 | 542.00 | 557.00 | 557.00 | 1.83% | 124,500 |
| Dec 2, 2025 | 551.00 | 551.00 | 542.00 | 547.00 | 547.00 | - | 62,200 |
| Dec 1, 2025 | 550.00 | 564.00 | 547.00 | 547.00 | 547.00 | 0.18% | 71,100 |
| Nov 28, 2025 | 542.00 | 548.00 | 541.00 | 546.00 | 546.00 | 0.18% | 38,600 |
| Nov 27, 2025 | 547.00 | 549.00 | 543.00 | 545.00 | 545.00 | - | 34,500 |
| Nov 26, 2025 | 544.00 | 547.00 | 541.00 | 545.00 | 545.00 | 1.11% | 38,200 |
| Nov 25, 2025 | 538.00 | 544.00 | 535.00 | 539.00 | 539.00 | - | 53,500 |
| Nov 21, 2025 | 525.00 | 539.00 | 525.00 | 539.00 | 539.00 | 1.32% | 63,100 |
| Nov 20, 2025 | 518.00 | 532.00 | 514.00 | 532.00 | 532.00 | 3.50% | 110,900 |
| Nov 19, 2025 | 511.00 | 518.00 | 507.00 | 514.00 | 514.00 | 0.78% | 50,800 |
| Nov 18, 2025 | 518.00 | 518.00 | 504.00 | 510.00 | 510.00 | -1.35% | 73,800 |
| Nov 17, 2025 | 530.00 | 531.00 | 515.00 | 517.00 | 517.00 | -2.08% | 51,400 |
| Nov 14, 2025 | 528.00 | 538.00 | 525.00 | 528.00 | 528.00 | -0.94% | 69,300 |
| Nov 13, 2025 | 531.00 | 536.00 | 528.00 | 533.00 | 533.00 | 0.38% | 36,700 |
| Nov 12, 2025 | 519.00 | 531.00 | 517.00 | 531.00 | 531.00 | 2.51% | 74,900 |
| Nov 11, 2025 | 524.00 | 526.00 | 510.00 | 518.00 | 518.00 | 0.39% | 58,700 |
| Nov 10, 2025 | 507.00 | 518.00 | 505.00 | 516.00 | 516.00 | 1.38% | 46,000 |
| Nov 7, 2025 | 510.00 | 518.00 | 506.00 | 509.00 | 509.00 | -1.17% | 91,400 |
| Nov 6, 2025 | 497.00 | 526.00 | 494.00 | 515.00 | 515.00 | 3.62% | 148,600 |
| Nov 5, 2025 | 519.00 | 519.00 | 497.00 | 497.00 | 497.00 | -3.68% | 105,500 |
| Nov 4, 2025 | 500.00 | 518.00 | 494.00 | 516.00 | 516.00 | 3.41% | 191,400 |
| Oct 31, 2025 | 495.00 | 510.00 | 473.00 | 499.00 | 499.00 | 0.81% | 273,200 |
| Oct 30, 2025 | 493.00 | 504.00 | 493.00 | 495.00 | 495.00 | -0.20% | 127,700 |
| Oct 29, 2025 | 504.00 | 505.00 | 491.00 | 496.00 | 496.00 | -1.39% | 104,700 |
| Oct 28, 2025 | 507.00 | 509.00 | 497.00 | 503.00 | 503.00 | - | 99,200 |
| Oct 27, 2025 | 499.00 | 510.00 | 499.00 | 503.00 | 503.00 | 1.21% | 68,700 |
| Oct 24, 2025 | 506.00 | 506.00 | 492.00 | 497.00 | 497.00 | -0.80% | 64,100 |
| Oct 23, 2025 | 486.00 | 506.00 | 485.00 | 501.00 | 501.00 | 1.83% | 90,900 |
| Oct 22, 2025 | 487.00 | 498.00 | 483.00 | 492.00 | 492.00 | 1.23% | 82,000 |
| Oct 21, 2025 | 470.00 | 486.00 | 470.00 | 486.00 | 486.00 | 3.40% | 96,500 |
| Oct 20, 2025 | 472.00 | 474.00 | 466.00 | 470.00 | 470.00 | 1.29% | 45,700 |
| Oct 17, 2025 | 475.00 | 480.00 | 459.00 | 464.00 | 464.00 | -3.53% | 83,700 |
| Oct 16, 2025 | 487.00 | 490.00 | 481.00 | 481.00 | 481.00 | 0.42% | 67,800 |
| Oct 15, 2025 | 472.00 | 482.00 | 471.00 | 479.00 | 479.00 | 2.79% | 102,200 |
| Oct 14, 2025 | 456.00 | 468.00 | 455.00 | 466.00 | 466.00 | 0.43% | 81,800 |
| Oct 10, 2025 | 465.00 | 470.00 | 464.00 | 464.00 | 464.00 | -1.49% | 86,600 |
| Oct 9, 2025 | 471.00 | 471.00 | 467.00 | 471.00 | 471.00 | - | 37,500 |
| Oct 8, 2025 | 467.00 | 471.00 | 467.00 | 471.00 | 471.00 | 0.86% | 51,000 |