Mito Securities Co., Ltd. (TYO:8622)
Japan
· Delayed Price · Currency is JPY 711.00
-8.00 (-1.11%)
Mar 9, 2026, 3:30 PM JST
Mito Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 615.00 | 719.00 | 605.00 | 719.00 | 719.00 | 15.22% | 3,536,000 |
| Mar 5, 2026 | 620.00 | 636.00 | 620.00 | 624.00 | 624.00 | 2.97% | 411,500 |
| Mar 4, 2026 | 630.00 | 630.00 | 591.00 | 606.00 | 606.00 | -5.31% | 565,500 |
| Mar 3, 2026 | 651.00 | 663.00 | 637.00 | 640.00 | 640.00 | -2.29% | 250,600 |
| Mar 2, 2026 | 658.00 | 666.00 | 647.00 | 655.00 | 655.00 | -4.24% | 465,300 |
| Feb 27, 2026 | 655.00 | 687.00 | 650.00 | 684.00 | 684.00 | 4.43% | 469,900 |
| Feb 26, 2026 | 650.00 | 659.00 | 646.00 | 655.00 | 655.00 | 1.87% | 289,200 |
| Feb 25, 2026 | 628.00 | 653.00 | 624.00 | 643.00 | 643.00 | 2.39% | 605,400 |
| Feb 24, 2026 | 630.00 | 630.00 | 616.00 | 628.00 | 628.00 | -0.32% | 184,900 |
| Feb 20, 2026 | 635.00 | 637.00 | 626.00 | 630.00 | 630.00 | -1.87% | 211,400 |
| Feb 19, 2026 | 636.00 | 642.00 | 628.00 | 642.00 | 642.00 | 1.42% | 166,500 |
| Feb 18, 2026 | 635.00 | 636.00 | 628.00 | 633.00 | 633.00 | 0.64% | 133,600 |
| Feb 17, 2026 | 630.00 | 643.00 | 625.00 | 629.00 | 629.00 | -0.63% | 243,200 |
| Feb 16, 2026 | 637.00 | 638.00 | 628.00 | 633.00 | 633.00 | 0.32% | 199,500 |
| Feb 13, 2026 | 632.00 | 638.00 | 628.00 | 631.00 | 631.00 | -0.94% | 213,000 |
| Feb 12, 2026 | 637.00 | 643.00 | 634.00 | 637.00 | 637.00 | - | 271,900 |
| Feb 10, 2026 | 635.00 | 641.00 | 634.00 | 637.00 | 637.00 | 1.43% | 223,900 |
| Feb 9, 2026 | 627.00 | 633.00 | 620.00 | 628.00 | 628.00 | 1.78% | 257,100 |
| Feb 6, 2026 | 620.00 | 623.00 | 612.00 | 617.00 | 617.00 | 0.33% | 406,500 |
| Feb 5, 2026 | 618.00 | 623.00 | 612.00 | 615.00 | 615.00 | -0.32% | 223,600 |
| Feb 4, 2026 | 601.00 | 627.00 | 601.00 | 617.00 | 617.00 | 1.65% | 353,900 |
| Feb 3, 2026 | 582.00 | 609.00 | 582.00 | 607.00 | 607.00 | 5.20% | 339,700 |
| Feb 2, 2026 | 600.00 | 604.00 | 577.00 | 577.00 | 577.00 | -3.99% | 292,500 |
| Jan 30, 2026 | 586.00 | 607.00 | 581.00 | 601.00 | 601.00 | 3.26% | 302,800 |
| Jan 29, 2026 | 588.00 | 596.00 | 578.00 | 582.00 | 582.00 | -1.36% | 321,900 |
| Jan 28, 2026 | 586.00 | 597.00 | 584.00 | 590.00 | 590.00 | -0.17% | 173,200 |
| Jan 27, 2026 | 589.00 | 596.00 | 584.00 | 591.00 | 591.00 | 0.17% | 169,200 |
| Jan 26, 2026 | 600.00 | 600.00 | 586.00 | 590.00 | 590.00 | -1.83% | 235,600 |
| Jan 23, 2026 | 601.00 | 607.00 | 597.00 | 601.00 | 601.00 | 0.17% | 239,900 |
| Jan 22, 2026 | 579.00 | 605.00 | 575.00 | 600.00 | 600.00 | 5.26% | 431,500 |
| Jan 21, 2026 | 571.00 | 575.00 | 567.00 | 570.00 | 570.00 | -1.38% | 164,300 |
| Jan 20, 2026 | 586.00 | 586.00 | 578.00 | 578.00 | 578.00 | -1.53% | 202,600 |
| Jan 19, 2026 | 600.00 | 600.00 | 586.00 | 587.00 | 587.00 | -2.17% | 198,700 |
| Jan 16, 2026 | 597.00 | 603.00 | 595.00 | 600.00 | 600.00 | 0.33% | 139,400 |
| Jan 15, 2026 | 585.00 | 598.00 | 585.00 | 598.00 | 598.00 | 2.22% | 204,300 |
| Jan 14, 2026 | 580.00 | 594.00 | 577.00 | 585.00 | 585.00 | 1.56% | 281,000 |
| Jan 13, 2026 | 580.00 | 584.00 | 575.00 | 576.00 | 576.00 | 1.05% | 226,100 |
| Jan 9, 2026 | 576.00 | 578.00 | 570.00 | 570.00 | 570.00 | 0.18% | 91,400 |
| Jan 8, 2026 | 572.00 | 575.00 | 568.00 | 569.00 | 569.00 | -1.04% | 91,400 |
| Jan 7, 2026 | 572.00 | 582.00 | 570.00 | 575.00 | 575.00 | -0.35% | 152,700 |
| Jan 6, 2026 | 570.00 | 583.00 | 568.00 | 577.00 | 577.00 | 3.04% | 352,200 |
| Jan 5, 2026 | 563.00 | 565.00 | 557.00 | 560.00 | 560.00 | 1.08% | 129,300 |
| Dec 30, 2025 | 561.00 | 562.00 | 554.00 | 554.00 | 554.00 | -1.60% | 55,400 |
| Dec 29, 2025 | 560.00 | 565.00 | 556.00 | 563.00 | 563.00 | - | 143,200 |
| Dec 26, 2025 | 550.00 | 564.00 | 550.00 | 563.00 | 563.00 | 3.11% | 193,900 |
| Dec 25, 2025 | 550.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.55% | 40,500 |
| Dec 24, 2025 | 549.00 | 551.00 | 546.00 | 549.00 | 549.00 | 0.18% | 78,700 |
| Dec 23, 2025 | 541.00 | 548.00 | 541.00 | 548.00 | 548.00 | 1.48% | 106,100 |
| Dec 22, 2025 | 546.00 | 546.00 | 538.00 | 540.00 | 540.00 | -0.37% | 86,300 |
| Dec 19, 2025 | 540.00 | 546.00 | 540.00 | 542.00 | 542.00 | - | 74,300 |
| Dec 18, 2025 | 536.00 | 542.00 | 534.00 | 542.00 | 542.00 | 1.31% | 65,900 |
| Dec 17, 2025 | 537.00 | 538.00 | 532.00 | 535.00 | 535.00 | 0.19% | 112,700 |
| Dec 16, 2025 | 546.00 | 546.00 | 531.00 | 534.00 | 534.00 | -2.73% | 224,400 |
| Dec 15, 2025 | 548.00 | 551.00 | 546.00 | 549.00 | 549.00 | 0.55% | 91,500 |
| Dec 12, 2025 | 549.00 | 550.00 | 545.00 | 546.00 | 546.00 | 0.92% | 167,300 |
| Dec 11, 2025 | 547.00 | 549.00 | 541.00 | 541.00 | 541.00 | -0.37% | 74,500 |
| Dec 10, 2025 | 541.00 | 546.00 | 539.00 | 543.00 | 543.00 | 0.37% | 95,900 |
| Dec 9, 2025 | 537.00 | 541.00 | 537.00 | 541.00 | 541.00 | 0.74% | 55,500 |
| Dec 8, 2025 | 532.00 | 541.00 | 532.00 | 537.00 | 537.00 | 1.13% | 90,100 |
| Dec 5, 2025 | 538.00 | 539.00 | 528.00 | 531.00 | 531.00 | -1.67% | 150,500 |
| Dec 4, 2025 | 531.00 | 541.00 | 530.00 | 540.00 | 540.00 | 2.47% | 114,800 |
| Dec 3, 2025 | 532.00 | 533.00 | 526.00 | 527.00 | 527.00 | -0.75% | 105,500 |
| Dec 2, 2025 | 532.00 | 534.00 | 529.00 | 531.00 | 531.00 | - | 85,400 |
| Dec 1, 2025 | 538.00 | 538.00 | 528.00 | 531.00 | 531.00 | -0.93% | 132,600 |
| Nov 28, 2025 | 532.00 | 542.00 | 532.00 | 536.00 | 536.00 | - | 171,400 |
| Nov 27, 2025 | 534.00 | 537.00 | 532.00 | 536.00 | 536.00 | 0.56% | 110,300 |
| Nov 26, 2025 | 529.00 | 534.00 | 527.00 | 533.00 | 533.00 | 1.52% | 109,000 |
| Nov 25, 2025 | 531.00 | 532.00 | 523.00 | 525.00 | 525.00 | -0.57% | 49,600 |
| Nov 21, 2025 | 517.00 | 529.00 | 517.00 | 528.00 | 528.00 | 0.96% | 66,000 |
| Nov 20, 2025 | 520.00 | 526.00 | 518.00 | 523.00 | 523.00 | 1.36% | 124,100 |
| Nov 19, 2025 | 522.00 | 522.00 | 516.00 | 516.00 | 516.00 | -0.39% | 86,700 |
| Nov 18, 2025 | 523.00 | 525.00 | 517.00 | 518.00 | 518.00 | -1.52% | 81,300 |
| Nov 17, 2025 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | -0.57% | 64,300 |
| Nov 14, 2025 | 530.00 | 534.00 | 529.00 | 529.00 | 529.00 | -1.12% | 58,700 |
| Nov 13, 2025 | 533.00 | 537.00 | 532.00 | 535.00 | 535.00 | 0.56% | 79,600 |
| Nov 12, 2025 | 528.00 | 533.00 | 522.00 | 532.00 | 532.00 | 1.72% | 127,900 |
| Nov 11, 2025 | 528.00 | 529.00 | 520.00 | 523.00 | 523.00 | -0.38% | 118,600 |
| Nov 10, 2025 | 514.00 | 527.00 | 514.00 | 525.00 | 525.00 | 2.14% | 118,800 |
| Nov 7, 2025 | 509.00 | 516.00 | 509.00 | 514.00 | 514.00 | -0.39% | 67,800 |
| Nov 6, 2025 | 508.00 | 521.00 | 507.00 | 516.00 | 516.00 | 1.57% | 120,500 |
| Nov 5, 2025 | 510.00 | 514.00 | 501.00 | 508.00 | 508.00 | -1.74% | 181,000 |
| Nov 4, 2025 | 511.00 | 519.00 | 506.00 | 517.00 | 517.00 | 0.78% | 114,900 |
| Oct 31, 2025 | 527.00 | 527.00 | 506.00 | 513.00 | 513.00 | -0.97% | 302,300 |
| Oct 30, 2025 | 523.00 | 525.00 | 518.00 | 518.00 | 518.00 | -1.15% | 221,500 |
| Oct 29, 2025 | 532.00 | 532.00 | 521.00 | 524.00 | 524.00 | -0.95% | 167,100 |
| Oct 28, 2025 | 535.00 | 535.00 | 528.00 | 529.00 | 529.00 | -1.12% | 86,200 |
| Oct 27, 2025 | 533.00 | 537.00 | 529.00 | 535.00 | 535.00 | 1.90% | 86,000 |
| Oct 24, 2025 | 529.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.57% | 80,100 |
| Oct 23, 2025 | 530.00 | 534.00 | 528.00 | 528.00 | 528.00 | -0.56% | 66,800 |
| Oct 22, 2025 | 537.00 | 538.00 | 531.00 | 531.00 | 531.00 | -0.75% | 64,300 |
| Oct 21, 2025 | 539.00 | 540.00 | 534.00 | 535.00 | 535.00 | -0.74% | 103,900 |
| Oct 20, 2025 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 1.51% | 58,900 |
| Oct 17, 2025 | 531.00 | 533.00 | 527.00 | 531.00 | 531.00 | -0.56% | 73,600 |
| Oct 16, 2025 | 534.00 | 538.00 | 526.00 | 534.00 | 534.00 | 1.71% | 121,900 |
| Oct 15, 2025 | 518.00 | 528.00 | 518.00 | 525.00 | 525.00 | 1.94% | 69,900 |
| Oct 14, 2025 | 523.00 | 526.00 | 514.00 | 515.00 | 515.00 | -2.83% | 143,500 |
| Oct 10, 2025 | 535.00 | 535.00 | 529.00 | 530.00 | 530.00 | -1.67% | 108,800 |
| Oct 9, 2025 | 539.00 | 540.00 | 535.00 | 539.00 | 539.00 | 0.56% | 76,600 |
| Oct 8, 2025 | 536.00 | 543.00 | 535.00 | 536.00 | 536.00 | - | 70,400 |
| Oct 7, 2025 | 539.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.19% | 113,900 |