Mitsuchi Corporation (3439.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 20 Jun 2024 | 810.00 | 810.00 | 785.00 | 800.00 | 800.00 | 1,100 |
| 19 Jun 2024 | 792.00 | 811.00 | 761.00 | 810.00 | 810.00 | 3,400 |
| 18 Jun 2024 | 806.00 | 806.00 | 805.00 | 805.00 | 805.00 | 700 |
| 17 Jun 2024 | 811.00 | 811.00 | 781.00 | 791.00 | 791.00 | 2,800 |
| 14 Jun 2024 | 803.00 | 818.00 | 795.00 | 815.00 | 815.00 | 3,200 |
| 13 Jun 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
| 12 Jun 2024 | 780.00 | 803.00 | 780.00 | 803.00 | 803.00 | 2,800 |
| 11 Jun 2024 | 775.00 | 777.00 | 775.00 | 777.00 | 777.00 | 800 |
| 10 Jun 2024 | 761.00 | 774.00 | 761.00 | 774.00 | 774.00 | 700 |
| 07 Jun 2024 | 774.00 | 776.00 | 774.00 | 776.00 | 776.00 | 1,400 |
| 06 Jun 2024 | 769.00 | 779.00 | 769.00 | 769.00 | 769.00 | 500 |
| 05 Jun 2024 | 772.00 | 778.00 | 767.00 | 770.00 | 770.00 | 3,700 |
| 04 Jun 2024 | 778.00 | 778.00 | 767.00 | 772.00 | 772.00 | 4,300 |
| 03 Jun 2024 | 788.00 | 789.00 | 767.00 | 778.00 | 778.00 | 9,600 |
| 31 May 2024 | 786.00 | 786.00 | 756.00 | 767.00 | 767.00 | 40,200 |
| 30 May 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - |
| 29 May 2024 | 817.00 | 817.00 | 816.00 | 816.00 | 816.00 | 400 |
| 28 May 2024 | 821.00 | 821.00 | 817.00 | 817.00 | 817.00 | 1,300 |
| 27 May 2024 | 817.00 | 820.00 | 816.00 | 820.00 | 820.00 | 1,100 |
| 24 May 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 23 May 2024 | 826.00 | 828.00 | 825.00 | 825.00 | 825.00 | 500 |
| 22 May 2024 | 832.00 | 832.00 | 830.00 | 830.00 | 830.00 | 1,000 |
| 21 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 500 |
| 20 May 2024 | 850.00 | 850.00 | 836.00 | 845.00 | 845.00 | 2,500 |
| 17 May 2024 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 2,000 |
| 16 May 2024 | 871.00 | 871.00 | 855.00 | 860.00 | 860.00 | 700 |
| 15 May 2024 | 857.00 | 873.00 | 855.00 | 870.00 | 870.00 | 800 |
| 14 May 2024 | 877.00 | 877.00 | 857.00 | 857.00 | 857.00 | 900 |
| 13 May 2024 | 882.00 | 882.00 | 876.00 | 879.00 | 879.00 | 600 |
| 10 May 2024 | 885.00 | 885.00 | 884.00 | 884.00 | 884.00 | 500 |
| 09 May 2024 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 300 |
| 08 May 2024 | 867.00 | 879.00 | 866.00 | 879.00 | 879.00 | 1,600 |
| 07 May 2024 | 900.00 | 901.00 | 875.00 | 875.00 | 875.00 | 2,700 |
| 02 May 2024 | 895.00 | 909.00 | 895.00 | 900.00 | 900.00 | 1,300 |
| 01 May 2024 | 919.00 | 919.00 | 892.00 | 894.00 | 894.00 | 2,300 |
| 30 Apr 2024 | 928.00 | 928.00 | 890.00 | 904.00 | 904.00 | 12,400 |
| 26 Apr 2024 | 874.00 | 920.00 | 874.00 | 900.00 | 900.00 | 9,100 |
| 25 Apr 2024 | 863.00 | 876.00 | 858.00 | 875.00 | 875.00 | 1,900 |
| 24 Apr 2024 | 865.00 | 865.00 | 845.00 | 865.00 | 865.00 | 3,400 |
| 23 Apr 2024 | 852.00 | 862.00 | 837.00 | 862.00 | 862.00 | 1,800 |
| 22 Apr 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - |
| 19 Apr 2024 | 883.00 | 887.00 | 857.00 | 866.00 | 866.00 | 10,900 |
| 18 Apr 2024 | 879.00 | 887.00 | 879.00 | 879.00 | 879.00 | 1,700 |
| 17 Apr 2024 | 875.00 | 887.00 | 872.00 | 879.00 | 879.00 | 4,600 |
| 16 Apr 2024 | 880.00 | 880.00 | 872.00 | 880.00 | 880.00 | 2,500 |
| 15 Apr 2024 | 885.00 | 890.00 | 876.00 | 885.00 | 885.00 | 11,700 |
| 12 Apr 2024 | 880.00 | 895.00 | 880.00 | 890.00 | 890.00 | 2,900 |
| 11 Apr 2024 | 870.00 | 880.00 | 870.00 | 873.00 | 873.00 | 2,800 |
| 10 Apr 2024 | 858.00 | 869.00 | 858.00 | 868.00 | 868.00 | 1,300 |
| 09 Apr 2024 | 849.00 | 859.00 | 844.00 | 859.00 | 859.00 | 1,100 |
| 08 Apr 2024 | 848.00 | 849.00 | 847.00 | 848.00 | 848.00 | 1,400 |
| 05 Apr 2024 | 840.00 | 846.00 | 840.00 | 842.00 | 842.00 | 1,800 |
| 04 Apr 2024 | 831.00 | 850.00 | 831.00 | 849.00 | 849.00 | 2,600 |
| 03 Apr 2024 | 833.00 | 842.00 | 825.00 | 833.00 | 833.00 | 1,700 |
| 02 Apr 2024 | 841.00 | 842.00 | 839.00 | 842.00 | 842.00 | 1,100 |
| 01 Apr 2024 | 833.00 | 839.00 | 831.00 | 839.00 | 839.00 | 2,500 |
| 29 Mar 2024 | 822.00 | 825.00 | 822.00 | 825.00 | 825.00 | 200 |
| 28 Mar 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 200 |
| 27 Mar 2024 | 815.00 | 837.00 | 815.00 | 822.00 | 822.00 | 1,800 |
| 26 Mar 2024 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | 200 |
| 25 Mar 2024 | 807.00 | 814.00 | 801.00 | 814.00 | 814.00 | 500 |
| 22 Mar 2024 | 808.00 | 812.00 | 807.00 | 807.00 | 807.00 | 700 |
| 21 Mar 2024 | 805.00 | 812.00 | 805.00 | 807.00 | 807.00 | 3,200 |
| 19 Mar 2024 | 794.00 | 803.00 | 794.00 | 803.00 | 803.00 | 300 |
| 18 Mar 2024 | 792.00 | 795.00 | 792.00 | 792.00 | 792.00 | 3,100 |
| 15 Mar 2024 | 792.00 | 795.00 | 792.00 | 792.00 | 792.00 | 600 |
| 14 Mar 2024 | 799.00 | 799.00 | 796.00 | 796.00 | 796.00 | 800 |
| 13 Mar 2024 | 794.00 | 795.00 | 793.00 | 793.00 | 793.00 | 400 |
| 12 Mar 2024 | 796.00 | 796.00 | 795.00 | 795.00 | 795.00 | 200 |
| 11 Mar 2024 | 800.00 | 803.00 | 797.00 | 797.00 | 797.00 | 2,200 |
| 08 Mar 2024 | 804.00 | 806.00 | 804.00 | 806.00 | 806.00 | 1,200 |
| 07 Mar 2024 | 815.00 | 815.00 | 804.00 | 804.00 | 804.00 | 700 |
| 06 Mar 2024 | 805.00 | 817.00 | 804.00 | 815.00 | 815.00 | 4,700 |
| 05 Mar 2024 | 816.00 | 817.00 | 804.00 | 804.00 | 804.00 | 2,400 |
| 04 Mar 2024 | 834.00 | 834.00 | 814.00 | 814.00 | 814.00 | 3,200 |
| 01 Mar 2024 | 818.00 | 821.00 | 815.00 | 819.00 | 819.00 | 1,300 |
| 29 Feb 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 200 |
| 28 Feb 2024 | 817.00 | 838.00 | 817.00 | 820.00 | 820.00 | 2,000 |
| 27 Feb 2024 | 834.00 | 834.00 | 811.00 | 814.00 | 814.00 | 3,100 |
| 26 Feb 2024 | 834.00 | 846.00 | 830.00 | 833.00 | 833.00 | 1,900 |
| 22 Feb 2024 | 835.00 | 845.00 | 827.00 | 833.00 | 833.00 | 2,600 |
| 21 Feb 2024 | 814.00 | 833.00 | 806.00 | 833.00 | 833.00 | 2,900 |
| 20 Feb 2024 | 830.00 | 830.00 | 799.00 | 803.00 | 803.00 | 4,800 |
| 19 Feb 2024 | 790.00 | 815.00 | 790.00 | 815.00 | 815.00 | 3,400 |
| 16 Feb 2024 | 784.00 | 795.00 | 784.00 | 788.00 | 788.00 | 1,600 |
| 15 Feb 2024 | 808.00 | 808.00 | 783.00 | 783.00 | 783.00 | 1,800 |
| 14 Feb 2024 | 805.00 | 805.00 | 786.00 | 787.00 | 787.00 | 900 |
| 13 Feb 2024 | 806.00 | 806.00 | 787.00 | 805.00 | 805.00 | 4,300 |
| 09 Feb 2024 | 827.00 | 827.00 | 796.00 | 802.00 | 802.00 | 8,800 |
| 08 Feb 2024 | 851.00 | 851.00 | 816.00 | 827.00 | 827.00 | 11,300 |
| 07 Feb 2024 | 856.00 | 856.00 | 844.00 | 844.00 | 844.00 | 4,000 |
| 06 Feb 2024 | 872.00 | 872.00 | 842.00 | 843.00 | 843.00 | 10,300 |
| 05 Feb 2024 | 870.00 | 907.00 | 846.00 | 860.00 | 860.00 | 43,200 |
| 02 Feb 2024 | 964.00 | 1,070.00 | 838.00 | 841.00 | 841.00 | 197,700 |
| 01 Feb 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 11,300 |
| 31 Jan 2024 | 781.00 | 786.00 | 775.00 | 786.00 | 786.00 | 700 |
| 30 Jan 2024 | 768.00 | 781.00 | 768.00 | 781.00 | 781.00 | 700 |
| 29 Jan 2024 | 749.00 | 760.00 | 749.00 | 760.00 | 760.00 | 500 |
| 26 Jan 2024 | 745.00 | 748.00 | 745.00 | 748.00 | 748.00 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.