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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,167	2,169	2,169	2,190	2,156	11,100
September 03, 2025	2,155	2,140	2,140	2,160	2,133	5,000
September 02, 2025	2,133	2,160	2,160	2,200	2,132	15,200
September 01, 2025	2,152	2,133	2,133	2,152	2,131	400
August 29, 2025	2,160	2,154	2,154	2,160	2,135	300
August 28, 2025	2,140	2,167	2,167	2,171	2,134	6,200
August 27, 2025	2,115	2,142	2,142	2,151	2,115	1,900
August 26, 2025	2,148	2,115	2,115	2,148	2,111	5,000
August 25, 2025	2,156	2,148	2,148	2,160	2,142	4,500
August 22, 2025	2,166	2,170	2,170	2,170	2,135	7,300
August 21, 2025	2,175	2,165	2,165	2,175	2,142	6,800
August 20, 2025	2,171	2,166	2,166	2,172	2,150	5,000
August 19, 2025	2,172	2,166	2,166	2,214	2,166	14,800
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

Mitani Corporation (8066.T) JPX