Mitani Corporation - 8066.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,235	2,205	2,205	2,266	2,176	27,400
December 03, 2025	2,301	2,225	2,225	2,329	2,225	14,600
December 02, 2025	2,358	2,311	2,311	2,358	2,302	2,600
December 01, 2025	2,394	2,340	2,340	2,395	2,257	28,100
November 28, 2025	2,356	2,385	2,385	2,385	2,356	1,600
November 27, 2025	2,365	2,391	2,391	2,398	2,365	3,000
November 26, 2025	2,384	2,379	2,379	2,384	2,346	900
November 25, 2025	2,397	2,384	2,384	2,397	2,356	4,100
November 21, 2025	2,375	2,375	2,375	2,400	2,364	10,900
November 20, 2025	2,380	2,378	2,378	2,380	2,356	7,400
November 19, 2025	2,386	2,367	2,367	2,390	2,351	5,900
November 18, 2025	2,356	2,390	2,390	2,390	2,348	18,000
November 17, 2025	2,354	2,379	2,379	2,384	2,333	2,400
November 14, 2025	2,398	2,379	2,379	2,410	2,360	15,800
November 13, 2025	2,365	2,383	2,383	2,422	2,365	6,900
November 12, 2025	2,372	2,364	2,364	2,372	2,358	1,800
November 11, 2025	2,360	2,359	2,359	2,360	2,346	2,200
November 10, 2025	2,358	2,361	2,361	2,369	2,333	5,700
November 07, 2025	2,357	2,358	2,358	2,358	2,329	900
November 06, 2025	2,333	2,359	2,359	2,360	2,330	1,500
November 05, 2025	2,343	2,331	2,331	2,369	2,304	15,800
November 04, 2025	2,331	2,330	2,330	2,340	2,310	4,200
October 31, 2025	2,295	2,320	2,320	2,332	2,291	8,600
October 30, 2025	2,268	2,295	2,295	2,320	2,268	9,000
October 29, 2025	2,260	2,285	2,285	2,285	2,250	19,800
October 28, 2025	2,260	2,276	2,276	2,285	2,260	2,100
October 27, 2025	2,288	2,290	2,290	2,300	2,261	9,500
October 24, 2025	2,272	2,276	2,276	2,283	2,243	3,800
October 23, 2025	2,269	2,267	2,267	2,269	2,257	1,200
October 22, 2025	2,286	2,265	2,265	2,286	2,256	8,900
October 21, 2025	2,261	2,285	2,285	2,285	2,245	4,800
October 20, 2025	2,247	2,274	2,274	2,274	2,246	3,700
October 17, 2025	2,242	2,240	2,240	2,257	2,212	2,300
October 16, 2025	2,244	2,269	2,269	2,275	2,216	6,400
October 15, 2025	2,229	2,241	2,241	2,260	2,193	6,300
October 14, 2025	2,240	2,215	2,215	2,248	2,204	11,700
October 10, 2025	2,262	2,290	2,290	2,311	2,262	13,200
October 09, 2025	2,300	2,300	2,300	2,301	2,285	5,100
October 08, 2025	2,286	2,305	2,305	2,309	2,269	13,600
October 07, 2025	2,246	2,288	2,288	2,290	2,220	16,800
October 06, 2025	2,204	2,246	2,246	2,277	2,200	27,000
October 03, 2025	2,165	2,232	2,232	2,232	2,157	30,800
October 02, 2025	2,110	2,170	2,170	2,185	2,110	31,600
October 01, 2025	2,146	2,107	2,107	2,148	2,100	5,300
September 30, 2025	2,141	2,146	2,146	2,171	2,141	4,700
September 29, 2025	2,185	2,144	2,144	2,185	2,144	3,600
September 26, 2025	2,189	2,194	2,194	2,208	2,180	16,400
September 25, 2025	2,189	2,189	2,189	2,197	2,175	7,900
September 24, 2025	2,183	2,184	2,184	2,190	2,170	11,600
September 22, 2025	2,160	2,180	2,180	2,184	2,160	16,100
September 19, 2025	2,164	2,194	2,194	2,194	2,150	20,500
September 18, 2025	2,178	2,166	2,166	2,178	2,151	3,900
September 17, 2025	2,173	2,178	2,178	2,178	2,158	6,200
September 16, 2025	2,176	2,194	2,194	2,198	2,171	9,900
September 12, 2025	2,156	2,158	2,158	2,180	2,145	11,700
September 11, 2025	2,195	2,140	2,140	2,195	2,120	24,600
September 10, 2025	2,189	2,198	2,198	2,205	2,175	13,000
September 09, 2025	2,188	2,187	2,187	2,188	2,168	4,600
September 08, 2025	2,169	2,188	2,188	2,200	2,151	13,300
September 05, 2025	2,169	2,169	2,169	2,199	2,157	9,000

Mitani Corporation (8066.T) JPX