Mitachi Co., Ltd. - 3321.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,340	2,333	2,333	2,341	2,307	22,200
February 19, 2026	2,369	2,347	2,347	2,373	2,327	29,200
February 18, 2026	2,308	2,359	2,359	2,370	2,300	47,000
February 17, 2026	2,311	2,294	2,294	2,313	2,259	37,900
February 16, 2026	2,218	2,291	2,291	2,300	2,205	51,500
February 13, 2026	2,268	2,218	2,218	2,268	2,188	34,900
February 12, 2026	2,219	2,268	2,268	2,275	2,215	48,300
February 10, 2026	2,171	2,218	2,218	2,225	2,171	43,800
February 09, 2026	2,182	2,185	2,185	2,185	2,157	35,800
February 06, 2026	2,110	2,141	2,141	2,141	2,085	31,500
February 05, 2026	2,107	2,107	2,107	2,137	2,080	22,900
February 04, 2026	2,121	2,116	2,116	2,171	2,116	27,300
February 03, 2026	2,116	2,135	2,135	2,151	2,099	40,500
February 02, 2026	2,172	2,073	2,073	2,181	2,069	56,600
January 30, 2026	2,125	2,155	2,155	2,176	2,100	55,100
January 29, 2026	2,155	2,135	2,135	2,165	2,134	39,000
January 28, 2026	2,190	2,167	2,167	2,190	2,135	34,300
January 27, 2026	2,160	2,192	2,192	2,192	2,139	27,500
January 26, 2026	2,203	2,160	2,160	2,211	2,141	46,500
January 23, 2026	2,265	2,239	2,239	2,265	2,238	31,600
January 22, 2026	2,152	2,263	2,263	2,277	2,152	70,400
January 21, 2026	2,119	2,146	2,146	2,176	2,103	65,800
January 20, 2026	2,240	2,169	2,169	2,240	2,150	63,800
January 19, 2026	2,280	2,249	2,249	2,280	2,228	49,200
January 16, 2026	2,156	2,249	2,249	2,258	2,156	81,700
January 15, 2026	2,161	2,150	2,150	2,183	2,131	56,200
January 14, 2026	2,194	2,184	2,184	2,199	2,162	62,900
January 13, 2026	2,191	2,190	2,190	2,191	2,136	89,300
January 09, 2026	2,100	2,141	2,141	2,141	2,085	63,200
January 08, 2026	2,110	2,101	2,101	2,128	2,087	48,500
January 07, 2026	2,090	2,086	2,086	2,099	2,069	60,400
January 06, 2026	2,101	2,109	2,109	2,134	2,090	60,400
January 05, 2026	2,092	2,081	2,081	2,108	2,058	91,300
December 30, 2025	2,137	2,091	2,091	2,154	2,082	92,800
December 29, 2025	2,051	2,129	2,129	2,153	2,051	167,800
December 26, 2025	2,156	2,047	2,047	2,195	2,035	375,800
December 25, 2025	1,945	1,944	1,944	1,948	1,917	71,300
December 24, 2025	1,957	1,957	1,957	1,970	1,943	52,400
December 23, 2025	1,905	1,957	1,957	1,980	1,901	77,800
December 22, 2025	1,892	1,901	1,901	1,914	1,879	50,100
December 19, 2025	1,830	1,854	1,854	1,855	1,830	31,200
December 18, 2025	1,847	1,823	1,823	1,859	1,821	41,900
December 17, 2025	1,847	1,868	1,868	1,869	1,824	34,700
December 16, 2025	1,841	1,840	1,840	1,850	1,807	59,200
December 15, 2025	1,826	1,840	1,840	1,853	1,806	40,700
December 12, 2025	1,859	1,853	1,853	1,874	1,840	37,100
December 11, 2025	1,890	1,858	1,858	1,890	1,841	39,900
December 10, 2025	1,919	1,890	1,890	1,925	1,872	39,000
December 09, 2025	1,847	1,885	1,885	1,911	1,838	62,900
December 08, 2025	1,873	1,849	1,849	1,900	1,838	65,600
December 05, 2025	1,883	1,873	1,873	1,889	1,855	55,300
December 04, 2025	1,825	1,881	1,881	1,899	1,823	75,300
December 03, 2025	1,820	1,827	1,827	1,832	1,798	62,800
December 02, 2025	1,761	1,802	1,802	1,809	1,759	59,600
December 01, 2025	1,771	1,770	1,770	1,772	1,736	56,900
November 28, 2025	1,716	1,780	1,780	1,788	1,715	98,200
November 27, 2025	1,680	1,716	1,716	1,728	1,666	146,800
November 26, 2025	1,681	1,698	1,698	1,713	1,675	284,200
November 25, 2025	1,718	1,680	1,680	1,733	1,675	233,600
November 21, 2025	1,646	1,678	1,678	1,678	1,643	41,700

Mitachi Co., Ltd. (3321.T) JPX