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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,186	2,172	2,172	2,200	2,171	11,500
August 15, 2025	2,242	2,179	2,179	2,254	2,179	21,100
August 14, 2025	2,361	2,342	2,342	2,449	2,300	17,500
August 13, 2025	2,400	2,361	2,361	2,406	2,350	19,500
August 12, 2025	2,400	2,413	2,413	2,413	2,340	4,700
August 08, 2025	2,286	2,390	2,390	2,400	2,229	17,400
August 07, 2025	2,350	2,286	2,286	2,350	2,265	7,400
August 06, 2025	2,302	2,379	2,379	2,379	2,302	1,400
August 05, 2025	2,310	2,317	2,317	2,374	2,291	9,000
August 04, 2025	2,188	2,337	2,337	2,345	2,188	7,800
August 01, 2025	2,218	2,227	2,227	2,299	2,186	17,400
July 31, 2025	2,269	2,218	2,218	2,269	2,218	5,000
July 30, 2025	2,237	2,270	2,270	2,270	2,237	2,900
July 29, 2025	2,252	2,268	2,268	2,269	2,237	1,100
July 28, 2025	2,288	2,274	2,274	2,292	2,274	1,500
July 25, 2025	2,350	2,326	2,326	2,393	2,326	3,900
July 24, 2025	2,300	2,355	2,355	2,400	2,300	8,500
July 23, 2025	2,243	2,317	2,317	2,350	2,243	10,800
July 22, 2025	2,250	2,262	2,262	2,299	2,248	12,800
July 18, 2025	2,275	2,277	2,277	2,290	2,275	2,200
July 17, 2025	2,243	2,275	2,275	2,275	2,243	6,900
July 16, 2025	2,205	2,247	2,247	2,273	2,200	7,100
July 15, 2025	2,255	2,210	2,210	2,267	2,200	9,100
July 14, 2025	2,250	2,275	2,275	2,290	2,250	6,900
July 11, 2025	2,200	2,229	2,229	2,229	2,200	1,200
July 10, 2025	2,278	2,229	2,229	2,287	2,220	17,000
July 09, 2025	2,198	2,243	2,243	2,297	2,190	11,700
July 08, 2025	2,168	2,198	2,198	2,198	2,168	2,500
July 07, 2025	2,158	2,180	2,180	2,199	2,158	3,500
July 04, 2025	2,142	2,170	2,170	2,183	2,142	2,900
July 03, 2025	2,143	2,142	2,142	2,178	2,142	11,100
July 02, 2025	2,136	2,153	2,153	2,179	2,136	17,300
July 01, 2025	2,175	2,154	2,154	2,176	2,127	2,700
June 30, 2025	2,119	2,148	2,148	2,199	2,116	13,100
June 27, 2025	2,118	2,118	2,118	2,150	2,106	11,200
June 26, 2025	2,114	2,125	2,125	2,125	2,106	4,400
June 25, 2025	2,129	2,134	2,134	2,150	2,097	8,700
June 24, 2025	2,066	2,109	2,109	2,109	2,066	15,200
June 23, 2025	2,125	2,054	2,054	2,125	2,054	6,700
June 20, 2025	2,122	2,120	2,120	2,122	2,100	1,800
June 19, 2025	2,155	2,121	2,121	2,156	2,121	6,000
June 18, 2025	2,192	2,189	2,189	2,192	2,164	2,700
June 17, 2025	2,168	2,182	2,182	2,194	2,126	5,500
June 16, 2025	2,120	2,188	2,188	2,188	2,120	1,700
June 13, 2025	2,168	2,150	2,150	2,168	2,123	900
June 12, 2025	2,142	2,168	2,168	2,168	2,142	1,400
June 11, 2025	2,172	2,150	2,150	2,203	2,141	11,300
June 10, 2025	2,222	2,172	2,172	2,222	2,166	8,000
June 09, 2025	2,200	2,230	2,230	2,295	2,196	23,200
June 06, 2025	2,195	2,210	2,210	2,222	2,161	41,000
June 05, 2025	2,142	2,115	2,115	2,142	2,107	1,500
June 04, 2025	2,148	2,143	2,143	2,148	2,130	4,200
June 03, 2025	2,126	2,134	2,134	2,174	2,100	28,400
June 02, 2025	2,090	2,110	2,110	2,145	2,053	10,700
May 30, 2025	2,103	2,091	2,091	2,108	2,085	7,900
May 29, 2025	2,048	2,096	2,096	2,123	2,048	10,600
May 28, 2025	2,031	2,028	2,028	2,092	2,002	28,800
May 27, 2025	2,058	2,034	2,034	2,149	2,000	37,100
May 26, 2025	2,051	2,058	2,058	2,075	2,032	18,800
May 23, 2025	1,943	2,030	2,030	2,030	1,933	13,300

Mitani Corporation (8066.T) JPX