Mitani Sangyo Co., Ltd. (TYO:8285)
Japan
· Delayed Price · Currency is JPY 708.00
+28.00 (4.12%)
Apr 28, 2026, 3:30 PM JST
Mitani Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 650.00 | 708.00 | 647.00 | 708.00 | 708.00 | 4.12% | 335,500 |
| Apr 27, 2026 | 773.00 | 773.00 | 671.00 | 680.00 | 680.00 | -13.15% | 502,000 |
| Apr 24, 2026 | 780.00 | 789.00 | 766.00 | 783.00 | 783.00 | -0.25% | 105,500 |
| Apr 23, 2026 | 785.00 | 793.00 | 772.00 | 785.00 | 785.00 | -0.38% | 133,900 |
| Apr 22, 2026 | 795.00 | 795.00 | 777.00 | 788.00 | 788.00 | -0.88% | 79,800 |
| Apr 21, 2026 | 804.00 | 808.00 | 792.00 | 795.00 | 795.00 | 0.76% | 77,200 |
| Apr 20, 2026 | 779.00 | 791.00 | 770.00 | 789.00 | 789.00 | 1.28% | 66,300 |
| Apr 17, 2026 | 781.00 | 791.00 | 770.00 | 779.00 | 779.00 | -0.76% | 142,400 |
| Apr 16, 2026 | 775.00 | 802.00 | 767.00 | 785.00 | 785.00 | 1.68% | 140,300 |
| Apr 15, 2026 | 777.00 | 786.00 | 765.00 | 772.00 | 772.00 | -0.26% | 90,200 |
| Apr 14, 2026 | 766.00 | 779.00 | 766.00 | 774.00 | 774.00 | 1.04% | 56,400 |
| Apr 13, 2026 | 763.00 | 767.00 | 745.00 | 766.00 | 766.00 | 2.41% | 100,800 |
| Apr 10, 2026 | 797.00 | 797.00 | 746.00 | 748.00 | 748.00 | -5.08% | 122,300 |
| Apr 9, 2026 | 784.00 | 808.00 | 780.00 | 788.00 | 788.00 | -0.38% | 135,100 |
| Apr 8, 2026 | 797.00 | 803.00 | 778.00 | 791.00 | 791.00 | 3.81% | 141,700 |
| Apr 7, 2026 | 741.00 | 766.00 | 737.00 | 762.00 | 762.00 | 3.25% | 135,500 |
| Apr 6, 2026 | 743.00 | 749.00 | 738.00 | 738.00 | 738.00 | -0.94% | 73,500 |
| Apr 3, 2026 | 730.00 | 754.00 | 729.00 | 745.00 | 745.00 | 3.19% | 147,500 |
| Apr 2, 2026 | 728.00 | 736.00 | 715.00 | 722.00 | 722.00 | -0.14% | 98,900 |
| Apr 1, 2026 | 730.00 | 737.00 | 715.00 | 723.00 | 723.00 | 0.14% | 104,700 |
| Mar 31, 2026 | 708.00 | 732.00 | 697.00 | 722.00 | 722.00 | 1.98% | 170,700 |
| Mar 30, 2026 | 696.00 | 708.00 | 695.00 | 708.00 | 708.00 | -1.53% | 292,000 |
| Mar 27, 2026 | 704.00 | 721.00 | 699.00 | 719.00 | 711.00 | 2.42% | 514,300 |
| Mar 26, 2026 | 725.00 | 725.00 | 699.00 | 702.00 | 694.19 | -3.57% | 201,100 |
| Mar 25, 2026 | 725.00 | 732.00 | 714.00 | 728.00 | 719.90 | 1.68% | 194,100 |
| Mar 24, 2026 | 711.00 | 737.00 | 703.00 | 716.00 | 708.03 | 3.77% | 169,400 |
| Mar 23, 2026 | 690.00 | 696.00 | 688.00 | 690.00 | 682.32 | -2.95% | 211,000 |
| Mar 19, 2026 | 727.00 | 729.00 | 711.00 | 711.00 | 703.09 | -3.00% | 199,700 |
| Mar 18, 2026 | 723.00 | 739.00 | 723.00 | 733.00 | 724.84 | 1.38% | 137,800 |
| Mar 17, 2026 | 722.00 | 728.00 | 713.00 | 723.00 | 714.96 | 1.69% | 102,800 |
| Mar 16, 2026 | 710.00 | 719.00 | 693.00 | 711.00 | 703.09 | -1.25% | 161,500 |
| Mar 13, 2026 | 701.00 | 720.00 | 701.00 | 720.00 | 711.99 | 0.56% | 178,600 |
| Mar 12, 2026 | 717.00 | 722.00 | 706.00 | 716.00 | 708.03 | -0.69% | 177,900 |
| Mar 11, 2026 | 733.00 | 743.00 | 721.00 | 721.00 | 712.98 | -0.55% | 111,100 |
| Mar 10, 2026 | 715.00 | 731.00 | 710.00 | 725.00 | 716.93 | 3.28% | 177,700 |
| Mar 9, 2026 | 689.00 | 711.00 | 681.00 | 702.00 | 694.19 | -1.68% | 271,600 |
| Mar 6, 2026 | 695.00 | 716.00 | 688.00 | 714.00 | 706.06 | 0.56% | 201,900 |
| Mar 5, 2026 | 686.00 | 713.00 | 686.00 | 710.00 | 702.10 | 8.23% | 213,100 |
| Mar 4, 2026 | 686.00 | 693.00 | 633.00 | 656.00 | 648.70 | -6.42% | 395,100 |
| Mar 3, 2026 | 707.00 | 720.00 | 701.00 | 701.00 | 693.20 | -1.13% | 195,300 |
| Mar 2, 2026 | 703.00 | 719.00 | 701.00 | 709.00 | 701.11 | -2.88% | 200,700 |
| Feb 27, 2026 | 721.00 | 730.00 | 720.00 | 730.00 | 721.88 | 0.27% | 95,400 |
| Feb 26, 2026 | 722.00 | 733.00 | 719.00 | 728.00 | 719.90 | 1.11% | 162,300 |
| Feb 25, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 711.99 | -0.83% | 110,700 |
| Feb 24, 2026 | 705.00 | 732.00 | 693.00 | 726.00 | 717.92 | 2.98% | 154,800 |
| Feb 20, 2026 | 711.00 | 711.00 | 695.00 | 705.00 | 697.16 | -1.67% | 142,100 |
| Feb 19, 2026 | 720.00 | 721.00 | 711.00 | 717.00 | 709.02 | -0.14% | 100,500 |
| Feb 18, 2026 | 723.00 | 730.00 | 714.00 | 718.00 | 710.01 | - | 78,700 |
| Feb 17, 2026 | 720.00 | 730.00 | 712.00 | 718.00 | 710.01 | -0.14% | 97,100 |
| Feb 16, 2026 | 710.00 | 724.00 | 704.00 | 719.00 | 711.00 | 0.70% | 146,800 |
| Feb 13, 2026 | 756.00 | 758.00 | 708.00 | 714.00 | 706.06 | -6.30% | 206,400 |
| Feb 12, 2026 | 727.00 | 764.00 | 719.00 | 762.00 | 753.52 | 4.81% | 166,700 |
| Feb 10, 2026 | 701.00 | 729.00 | 701.00 | 727.00 | 718.91 | 4.01% | 179,900 |
| Feb 9, 2026 | 703.00 | 703.00 | 686.00 | 699.00 | 691.22 | 1.45% | 150,100 |
| Feb 6, 2026 | 681.00 | 692.00 | 668.00 | 689.00 | 681.33 | 1.32% | 182,100 |
| Feb 5, 2026 | 673.00 | 686.00 | 665.00 | 680.00 | 672.43 | 2.56% | 154,500 |
| Feb 4, 2026 | 647.00 | 675.00 | 647.00 | 663.00 | 655.62 | 2.47% | 231,800 |
| Feb 3, 2026 | 659.00 | 685.00 | 638.00 | 647.00 | 639.80 | 5.03% | 672,500 |
| Feb 2, 2026 | 615.00 | 636.00 | 610.00 | 616.00 | 609.15 | 2.33% | 313,900 |
| Jan 30, 2026 | 605.00 | 620.00 | 590.00 | 602.00 | 595.30 | -0.99% | 419,100 |
| Jan 29, 2026 | 596.00 | 617.00 | 593.00 | 608.00 | 601.24 | 1.84% | 185,500 |
| Jan 28, 2026 | 595.00 | 602.00 | 588.00 | 597.00 | 590.36 | - | 110,300 |
| Jan 27, 2026 | 604.00 | 613.00 | 597.00 | 597.00 | 590.36 | -2.13% | 100,900 |
| Jan 26, 2026 | 608.00 | 616.00 | 605.00 | 610.00 | 603.21 | -3.17% | 125,200 |
| Jan 23, 2026 | 624.00 | 643.00 | 618.00 | 630.00 | 622.99 | 0.80% | 100,600 |
| Jan 22, 2026 | 615.00 | 628.00 | 615.00 | 625.00 | 618.05 | 2.12% | 66,200 |
| Jan 21, 2026 | 603.00 | 616.00 | 600.00 | 612.00 | 605.19 | -0.16% | 99,400 |
| Jan 20, 2026 | 634.00 | 634.00 | 610.00 | 613.00 | 606.18 | 0.82% | 141,600 |
| Jan 19, 2026 | 628.00 | 628.00 | 608.00 | 608.00 | 601.24 | -3.34% | 128,500 |
| Jan 16, 2026 | 612.00 | 634.00 | 612.00 | 629.00 | 622.00 | 4.14% | 158,300 |
| Jan 15, 2026 | 586.00 | 606.00 | 586.00 | 604.00 | 597.28 | 2.90% | 132,000 |
| Jan 14, 2026 | 583.00 | 588.00 | 581.00 | 587.00 | 580.47 | 0.86% | 53,000 |
| Jan 13, 2026 | 575.00 | 585.00 | 574.00 | 582.00 | 575.52 | 1.75% | 76,300 |
| Jan 9, 2026 | 572.00 | 578.00 | 569.00 | 572.00 | 565.64 | - | 67,000 |
| Jan 8, 2026 | 579.00 | 585.00 | 572.00 | 572.00 | 565.64 | -1.38% | 56,500 |
| Jan 7, 2026 | 574.00 | 583.00 | 573.00 | 580.00 | 573.55 | - | 55,400 |
| Jan 6, 2026 | 570.00 | 586.00 | 570.00 | 580.00 | 573.55 | 1.75% | 86,000 |
| Jan 5, 2026 | 564.00 | 580.00 | 564.00 | 570.00 | 563.66 | 0.71% | 92,600 |
| Dec 30, 2025 | 569.00 | 573.00 | 565.00 | 566.00 | 559.70 | -0.35% | 43,400 |
| Dec 29, 2025 | 569.00 | 572.00 | 565.00 | 568.00 | 561.68 | 0.18% | 81,100 |
| Dec 26, 2025 | 558.00 | 575.00 | 558.00 | 567.00 | 560.69 | 1.61% | 107,800 |
| Dec 25, 2025 | 552.00 | 565.00 | 541.00 | 558.00 | 551.79 | 1.09% | 97,400 |
| Dec 24, 2025 | 557.00 | 558.00 | 543.00 | 552.00 | 545.86 | -0.36% | 72,400 |
| Dec 23, 2025 | 553.00 | 560.00 | 553.00 | 554.00 | 547.84 | -0.89% | 43,100 |
| Dec 22, 2025 | 565.00 | 567.00 | 557.00 | 559.00 | 552.78 | -0.36% | 59,500 |
| Dec 19, 2025 | 553.00 | 561.00 | 552.00 | 561.00 | 554.76 | 1.26% | 45,400 |
| Dec 18, 2025 | 550.00 | 555.00 | 545.00 | 554.00 | 547.84 | 0.54% | 74,700 |
| Dec 17, 2025 | 555.00 | 557.00 | 548.00 | 551.00 | 544.87 | -1.25% | 58,600 |
| Dec 16, 2025 | 563.00 | 563.00 | 547.00 | 558.00 | 551.79 | -0.18% | 100,100 |
| Dec 15, 2025 | 554.00 | 565.00 | 552.00 | 559.00 | 552.78 | 0.90% | 82,900 |
| Dec 12, 2025 | 553.00 | 558.00 | 548.00 | 554.00 | 547.84 | 1.84% | 96,400 |
| Dec 11, 2025 | 556.00 | 559.00 | 540.00 | 544.00 | 537.95 | -1.98% | 133,900 |
| Dec 10, 2025 | 556.00 | 562.00 | 540.00 | 555.00 | 548.82 | -1.25% | 194,000 |
| Dec 9, 2025 | 594.00 | 594.00 | 559.00 | 562.00 | 555.75 | -5.23% | 166,500 |
| Dec 8, 2025 | 580.00 | 595.00 | 575.00 | 593.00 | 586.40 | 4.22% | 126,200 |
| Dec 5, 2025 | 577.00 | 578.00 | 565.00 | 569.00 | 562.67 | -1.04% | 105,000 |
| Dec 4, 2025 | 556.00 | 575.00 | 555.00 | 575.00 | 568.60 | 3.23% | 105,700 |
| Dec 3, 2025 | 544.00 | 563.00 | 542.00 | 557.00 | 550.80 | 1.83% | 124,500 |
| Dec 2, 2025 | 551.00 | 551.00 | 542.00 | 547.00 | 540.91 | - | 62,200 |
| Dec 1, 2025 | 550.00 | 564.00 | 547.00 | 547.00 | 540.91 | 0.18% | 71,100 |