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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mitani Corporation (8066.T) JPX