Mito Securities Co., Ltd. (TYO:8622)
Japan
· Delayed Price · Currency is JPY 680.00
+8.00 (1.19%)
Apr 28, 2026, 3:30 PM JST
Mito Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 673.00 | 690.00 | 669.00 | 680.00 | 680.00 | 1.19% | 416,400 |
| Apr 27, 2026 | 667.00 | 672.00 | 658.00 | 672.00 | 672.00 | 0.75% | 220,300 |
| Apr 24, 2026 | 690.00 | 690.00 | 664.00 | 667.00 | 667.00 | -2.06% | 327,700 |
| Apr 23, 2026 | 688.00 | 691.00 | 675.00 | 681.00 | 681.00 | -0.58% | 236,800 |
| Apr 22, 2026 | 693.00 | 696.00 | 677.00 | 685.00 | 685.00 | -1.30% | 228,000 |
| Apr 21, 2026 | 710.00 | 710.00 | 690.00 | 694.00 | 694.00 | -1.70% | 293,700 |
| Apr 20, 2026 | 720.00 | 722.00 | 704.00 | 706.00 | 706.00 | -1.26% | 159,000 |
| Apr 17, 2026 | 722.00 | 724.00 | 711.00 | 715.00 | 715.00 | -0.97% | 141,900 |
| Apr 16, 2026 | 722.00 | 730.00 | 720.00 | 722.00 | 722.00 | 0.70% | 161,300 |
| Apr 15, 2026 | 721.00 | 730.00 | 711.00 | 717.00 | 717.00 | 1.56% | 273,400 |
| Apr 14, 2026 | 710.00 | 717.00 | 706.00 | 706.00 | 706.00 | 0.28% | 160,600 |
| Apr 13, 2026 | 711.00 | 717.00 | 700.00 | 704.00 | 704.00 | -0.71% | 187,400 |
| Apr 10, 2026 | 727.00 | 735.00 | 709.00 | 709.00 | 709.00 | -1.94% | 220,100 |
| Apr 9, 2026 | 734.00 | 739.00 | 721.00 | 723.00 | 723.00 | -1.77% | 214,600 |
| Apr 8, 2026 | 730.00 | 738.00 | 729.00 | 736.00 | 736.00 | 2.36% | 324,600 |
| Apr 7, 2026 | 714.00 | 723.00 | 712.00 | 719.00 | 719.00 | 1.13% | 231,900 |
| Apr 6, 2026 | 705.00 | 717.00 | 705.00 | 711.00 | 711.00 | 0.57% | 275,000 |
| Apr 3, 2026 | 704.00 | 714.00 | 704.00 | 707.00 | 707.00 | 1.87% | 205,300 |
| Apr 2, 2026 | 708.00 | 719.00 | 691.00 | 694.00 | 694.00 | -1.98% | 243,000 |
| Apr 1, 2026 | 697.00 | 708.00 | 689.00 | 708.00 | 708.00 | 4.58% | 262,900 |
| Mar 31, 2026 | 677.00 | 694.00 | 661.00 | 677.00 | 677.00 | -1.02% | 435,600 |
| Mar 30, 2026 | 667.00 | 692.00 | 665.00 | 684.00 | 684.00 | -5.66% | 699,000 |
| Mar 27, 2026 | 719.00 | 733.00 | 718.00 | 725.00 | 697.00 | -0.68% | 1,030,800 |
| Mar 26, 2026 | 737.00 | 737.00 | 719.00 | 730.00 | 701.81 | - | 616,700 |
| Mar 25, 2026 | 734.00 | 735.00 | 720.00 | 730.00 | 701.81 | 2.67% | 324,400 |
| Mar 24, 2026 | 724.00 | 725.00 | 705.00 | 711.00 | 683.54 | 1.72% | 387,200 |
| Mar 23, 2026 | 718.00 | 725.00 | 696.00 | 699.00 | 672.00 | -4.64% | 1,179,600 |
| Mar 19, 2026 | 750.00 | 761.00 | 731.00 | 733.00 | 704.69 | -3.04% | 542,400 |
| Mar 18, 2026 | 736.00 | 757.00 | 732.00 | 756.00 | 726.80 | 4.85% | 335,000 |
| Mar 17, 2026 | 736.00 | 741.00 | 719.00 | 721.00 | 693.15 | -0.28% | 344,100 |
| Mar 16, 2026 | 730.00 | 743.00 | 720.00 | 723.00 | 695.08 | -1.23% | 515,000 |
| Mar 13, 2026 | 722.00 | 742.00 | 721.00 | 732.00 | 703.73 | -0.54% | 357,600 |
| Mar 12, 2026 | 775.00 | 775.00 | 731.00 | 736.00 | 707.58 | -3.66% | 693,700 |
| Mar 11, 2026 | 753.00 | 767.00 | 750.00 | 764.00 | 734.49 | 3.52% | 465,100 |
| Mar 10, 2026 | 726.00 | 747.00 | 721.00 | 738.00 | 709.50 | 3.80% | 750,100 |
| Mar 9, 2026 | 680.00 | 713.00 | 677.00 | 711.00 | 683.54 | -1.11% | 1,478,000 |
| Mar 6, 2026 | 615.00 | 719.00 | 605.00 | 719.00 | 691.23 | 15.22% | 3,536,000 |
| Mar 5, 2026 | 620.00 | 636.00 | 620.00 | 624.00 | 599.90 | 2.97% | 436,700 |
| Mar 4, 2026 | 630.00 | 630.00 | 591.00 | 606.00 | 582.60 | -5.31% | 565,500 |
| Mar 3, 2026 | 651.00 | 663.00 | 637.00 | 640.00 | 615.28 | -2.29% | 250,600 |
| Mar 2, 2026 | 658.00 | 666.00 | 647.00 | 655.00 | 629.70 | -4.24% | 465,300 |
| Feb 27, 2026 | 655.00 | 687.00 | 650.00 | 684.00 | 657.58 | 4.43% | 469,900 |
| Feb 26, 2026 | 650.00 | 659.00 | 646.00 | 655.00 | 629.70 | 1.87% | 289,200 |
| Feb 25, 2026 | 628.00 | 653.00 | 624.00 | 643.00 | 618.17 | 2.39% | 605,400 |
| Feb 24, 2026 | 630.00 | 630.00 | 616.00 | 628.00 | 603.75 | -0.32% | 184,900 |
| Feb 20, 2026 | 635.00 | 637.00 | 626.00 | 630.00 | 605.67 | -1.87% | 211,400 |
| Feb 19, 2026 | 636.00 | 642.00 | 628.00 | 642.00 | 617.21 | 1.42% | 166,500 |
| Feb 18, 2026 | 635.00 | 636.00 | 628.00 | 633.00 | 608.55 | 0.64% | 133,600 |
| Feb 17, 2026 | 630.00 | 643.00 | 625.00 | 629.00 | 604.71 | -0.63% | 243,200 |
| Feb 16, 2026 | 637.00 | 638.00 | 628.00 | 633.00 | 608.55 | 0.32% | 199,500 |
| Feb 13, 2026 | 632.00 | 638.00 | 628.00 | 631.00 | 606.63 | -0.94% | 213,000 |
| Feb 12, 2026 | 637.00 | 643.00 | 634.00 | 637.00 | 612.40 | - | 271,900 |
| Feb 10, 2026 | 635.00 | 641.00 | 634.00 | 637.00 | 612.40 | 1.43% | 240,000 |
| Feb 9, 2026 | 627.00 | 633.00 | 620.00 | 628.00 | 603.75 | 1.78% | 257,100 |
| Feb 6, 2026 | 620.00 | 623.00 | 612.00 | 617.00 | 593.17 | 0.33% | 406,500 |
| Feb 5, 2026 | 618.00 | 623.00 | 612.00 | 615.00 | 591.25 | -0.32% | 223,600 |
| Feb 4, 2026 | 601.00 | 627.00 | 601.00 | 617.00 | 593.17 | 1.65% | 353,900 |
| Feb 3, 2026 | 582.00 | 609.00 | 582.00 | 607.00 | 583.56 | 5.20% | 339,700 |
| Feb 2, 2026 | 600.00 | 604.00 | 577.00 | 577.00 | 554.72 | -3.99% | 292,500 |
| Jan 30, 2026 | 586.00 | 607.00 | 581.00 | 601.00 | 577.79 | 3.26% | 302,800 |
| Jan 29, 2026 | 588.00 | 596.00 | 578.00 | 582.00 | 559.52 | -1.36% | 321,900 |
| Jan 28, 2026 | 586.00 | 597.00 | 584.00 | 590.00 | 567.21 | -0.17% | 173,200 |
| Jan 27, 2026 | 589.00 | 596.00 | 584.00 | 591.00 | 568.18 | 0.17% | 169,200 |
| Jan 26, 2026 | 600.00 | 600.00 | 586.00 | 590.00 | 567.21 | -1.83% | 235,600 |
| Jan 23, 2026 | 601.00 | 607.00 | 597.00 | 601.00 | 577.79 | 0.17% | 239,900 |
| Jan 22, 2026 | 579.00 | 605.00 | 575.00 | 600.00 | 576.83 | 5.26% | 431,500 |
| Jan 21, 2026 | 571.00 | 575.00 | 567.00 | 570.00 | 547.99 | -1.38% | 164,300 |
| Jan 20, 2026 | 586.00 | 586.00 | 578.00 | 578.00 | 555.68 | -1.53% | 202,600 |
| Jan 19, 2026 | 600.00 | 600.00 | 586.00 | 587.00 | 564.33 | -2.17% | 198,700 |
| Jan 16, 2026 | 597.00 | 603.00 | 595.00 | 600.00 | 576.83 | 0.33% | 139,400 |
| Jan 15, 2026 | 585.00 | 598.00 | 585.00 | 598.00 | 574.90 | 2.22% | 204,300 |
| Jan 14, 2026 | 580.00 | 594.00 | 577.00 | 585.00 | 562.41 | 1.56% | 281,000 |
| Jan 13, 2026 | 580.00 | 584.00 | 575.00 | 576.00 | 553.75 | 1.05% | 226,100 |
| Jan 9, 2026 | 576.00 | 578.00 | 570.00 | 570.00 | 547.99 | 0.18% | 91,400 |
| Jan 8, 2026 | 572.00 | 575.00 | 568.00 | 569.00 | 547.02 | -1.04% | 91,400 |
| Jan 7, 2026 | 572.00 | 582.00 | 570.00 | 575.00 | 552.79 | -0.35% | 152,700 |
| Jan 6, 2026 | 570.00 | 583.00 | 568.00 | 577.00 | 554.72 | 3.04% | 352,200 |
| Jan 5, 2026 | 563.00 | 565.00 | 557.00 | 560.00 | 538.37 | 1.08% | 129,300 |
| Dec 30, 2025 | 561.00 | 562.00 | 554.00 | 554.00 | 532.60 | -1.60% | 55,400 |
| Dec 29, 2025 | 560.00 | 565.00 | 556.00 | 563.00 | 541.26 | - | 143,200 |
| Dec 26, 2025 | 550.00 | 564.00 | 550.00 | 563.00 | 541.26 | 3.11% | 193,900 |
| Dec 25, 2025 | 550.00 | 550.00 | 546.00 | 546.00 | 524.91 | -0.55% | 40,500 |
| Dec 24, 2025 | 549.00 | 551.00 | 546.00 | 549.00 | 527.80 | 0.18% | 78,700 |
| Dec 23, 2025 | 541.00 | 548.00 | 541.00 | 548.00 | 526.84 | 1.48% | 106,100 |
| Dec 22, 2025 | 546.00 | 546.00 | 538.00 | 540.00 | 519.14 | -0.37% | 86,300 |
| Dec 19, 2025 | 540.00 | 546.00 | 540.00 | 542.00 | 521.07 | - | 74,300 |
| Dec 18, 2025 | 536.00 | 542.00 | 534.00 | 542.00 | 521.07 | 1.31% | 65,900 |
| Dec 17, 2025 | 537.00 | 538.00 | 532.00 | 535.00 | 514.34 | 0.19% | 112,700 |
| Dec 16, 2025 | 546.00 | 546.00 | 531.00 | 534.00 | 513.38 | -2.73% | 224,400 |
| Dec 15, 2025 | 548.00 | 551.00 | 546.00 | 549.00 | 527.80 | 0.55% | 91,500 |
| Dec 12, 2025 | 549.00 | 550.00 | 545.00 | 546.00 | 524.91 | 0.92% | 167,300 |
| Dec 11, 2025 | 547.00 | 549.00 | 541.00 | 541.00 | 520.11 | -0.37% | 74,500 |
| Dec 10, 2025 | 541.00 | 546.00 | 539.00 | 543.00 | 522.03 | 0.37% | 95,900 |
| Dec 9, 2025 | 537.00 | 541.00 | 537.00 | 541.00 | 520.11 | 0.74% | 55,500 |
| Dec 8, 2025 | 532.00 | 541.00 | 532.00 | 537.00 | 516.26 | 1.13% | 90,100 |
| Dec 5, 2025 | 538.00 | 539.00 | 528.00 | 531.00 | 510.49 | -1.67% | 150,500 |
| Dec 4, 2025 | 531.00 | 541.00 | 530.00 | 540.00 | 519.14 | 2.47% | 114,800 |
| Dec 3, 2025 | 532.00 | 533.00 | 526.00 | 527.00 | 506.65 | -0.75% | 105,500 |
| Dec 2, 2025 | 532.00 | 534.00 | 529.00 | 531.00 | 510.49 | - | 85,400 |
| Dec 1, 2025 | 538.00 | 538.00 | 528.00 | 531.00 | 510.49 | -0.93% | 132,600 |