TYO:3321
MITACHI CO.,LTD. Stock Price (Quote)
JP¥1,140.00
-5.00 (-0.437%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 3321.T stock ended at JP¥1,140.00. This is 0.437% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.97% from a day low at JP¥1,134.00 to a day high of JP¥1,145.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,145.00 | JP¥1,145.00 | JP¥1,134.00 | JP¥1,140.00 | 18 800 |
May 01, 2024 | JP¥1,144.00 | JP¥1,145.00 | JP¥1,138.00 | JP¥1,145.00 | 25 000 |
Apr 30, 2024 | JP¥1,132.00 | JP¥1,151.00 | JP¥1,132.00 | JP¥1,144.00 | 48 200 |
Apr 26, 2024 | JP¥1,125.00 | JP¥1,135.00 | JP¥1,112.00 | JP¥1,124.00 | 74 200 |
Apr 25, 2024 | JP¥1,138.00 | JP¥1,149.00 | JP¥1,125.00 | JP¥1,125.00 | 47 700 |
Apr 24, 2024 | JP¥1,139.00 | JP¥1,139.00 | JP¥1,127.00 | JP¥1,128.00 | 27 600 |
Apr 23, 2024 | JP¥1,126.00 | JP¥1,138.00 | JP¥1,120.00 | JP¥1,130.00 | 27 800 |
Apr 22, 2024 | JP¥1,130.00 | JP¥1,131.00 | JP¥1,115.00 | JP¥1,123.00 | 37 500 |
Apr 19, 2024 | JP¥1,141.00 | JP¥1,142.00 | JP¥1,107.00 | JP¥1,118.00 | 56 500 |
Apr 18, 2024 | JP¥1,126.00 | JP¥1,150.00 | JP¥1,126.00 | JP¥1,146.00 | 30 900 |
Apr 17, 2024 | JP¥1,131.00 | JP¥1,147.00 | JP¥1,122.00 | JP¥1,131.00 | 37 700 |
Apr 16, 2024 | JP¥1,147.00 | JP¥1,153.00 | JP¥1,129.00 | JP¥1,131.00 | 44 300 |
Apr 15, 2024 | JP¥1,146.00 | JP¥1,156.00 | JP¥1,146.00 | JP¥1,148.00 | 30 300 |
Apr 12, 2024 | JP¥1,166.00 | JP¥1,174.00 | JP¥1,157.00 | JP¥1,160.00 | 53 900 |
Apr 11, 2024 | JP¥1,157.00 | JP¥1,161.00 | JP¥1,151.00 | JP¥1,159.00 | 19 400 |
Apr 10, 2024 | JP¥1,154.00 | JP¥1,168.00 | JP¥1,152.00 | JP¥1,157.00 | 41 500 |
Apr 09, 2024 | JP¥1,135.00 | JP¥1,153.00 | JP¥1,135.00 | JP¥1,150.00 | 29 500 |
Apr 08, 2024 | JP¥1,135.00 | JP¥1,142.00 | JP¥1,130.00 | JP¥1,135.00 | 40 100 |
Apr 05, 2024 | JP¥1,124.00 | JP¥1,132.00 | JP¥1,114.00 | JP¥1,129.00 | 44 500 |
Apr 04, 2024 | JP¥1,145.00 | JP¥1,145.00 | JP¥1,130.00 | JP¥1,130.00 | 38 200 |
Apr 03, 2024 | JP¥1,116.00 | JP¥1,137.00 | JP¥1,110.00 | JP¥1,130.00 | 43 200 |
Apr 02, 2024 | JP¥1,142.00 | JP¥1,144.00 | JP¥1,118.00 | JP¥1,121.00 | 117 300 |
Apr 01, 2024 | JP¥1,176.00 | JP¥1,180.00 | JP¥1,139.00 | JP¥1,143.00 | 370 900 |
Mar 29, 2024 | JP¥1,222.00 | JP¥1,259.00 | JP¥1,222.00 | JP¥1,235.00 | 94 100 |
Mar 28, 2024 | JP¥1,218.00 | JP¥1,253.00 | JP¥1,215.00 | JP¥1,232.00 | 93 000 |