Want to see JP:3439 full AI Analyst Report?
Mitsuchi Corporation (3439) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 685.00 | 685.00 | 677.00 | 680.00 | 680.00 | -2.16% | 4,700 | 2.96 |
| Oct 29, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | +1.46% | 400 | 0.24 |
| Oct 28, 2026 | 681.00 | 685.00 | 681.00 | 685.00 | 685.00 | +1.03% | 800 | 0.45 |
| Oct 27, 2026 | 681.00 | 685.00 | 677.00 | 678.00 | 678.00 | +0.15% | 1,700 | 0.97 |
| Oct 26, 2026 | 676.00 | 678.00 | 675.00 | 677.00 | 677.00 | -0.44% | 1,300 | 0.75 |
| Oct 23, 2026 | 683.00 | 683.00 | 676.00 | 680.00 | 680.00 | -0.73% | 2,300 | 1.35 |
| Oct 22, 2026 | 692.00 | 694.00 | 683.00 | 685.00 | 685.00 | -0.44% | 2,000 | 1.20 |
| Oct 21, 2026 | 688.00 | 688.00 | 687.00 | 688.00 | 688.00 | +1.03% | 2,500 | 1.53 |
| Oct 20, 2026 | 690.00 | 690.00 | 681.00 | 681.00 | 681.00 | -1.02% | 2,400 | 1.49 |
| Oct 19, 2026 | 681.00 | 688.00 | 681.00 | 688.00 | 688.00 | +0.00% | 1,300 | 0.81 |
| Oct 16, 2026 | 691.00 | 691.00 | 683.00 | 688.00 | 688.00 | -0.43% | 2,700 | 1.72 |
| Oct 15, 2026 | 698.00 | 698.00 | 676.00 | 691.00 | 691.00 | -1.29% | 4,300 | 2.87 |
| Oct 14, 2026 | 694.00 | 700.00 | 693.00 | 700.00 | 700.00 | +0.72% | 1,500 | 1.02 |
| Oct 13, 2026 | 691.00 | 698.00 | 691.00 | 695.00 | 695.00 | -1.14% | 1,900 | 1.29 |
| Oct 12, 2026 | 703.00 | 703.00 | 685.00 | 703.00 | 703.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 685.00 | 703.00 | 685.00 | 703.00 | 703.00 | +2.33% | 3,100 | 2.06 |
| Oct 08, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | +0.44% | 100 | 0.06 |
| Oct 06, 2026 | 685.00 | 685.00 | 684.00 | 684.00 | 684.00 | -0.15% | 700 | 0.44 |
| Oct 05, 2026 | 690.00 | 690.00 | 684.00 | 685.00 | 685.00 | +0.15% | 1,100 | 0.70 |
| Oct 02, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | +0.00% | 3,200 | 1.95 |
| Oct 01, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | +0.74% | 4,100 | 2.51 |
| Sep 30, 2026 | 678.00 | 688.00 | 678.00 | 679.00 | 679.00 | +0.30% | 3,100 | 1.95 |
| Sep 29, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | +0.00% | 4,100 | 2.68 |
| Sep 28, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | +0.00% | 1,000 | 0.66 |
| Sep 25, 2026 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -0.29% | 400 | 0.26 |
| Sep 24, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | +0.30% | 300 | 0.20 |
| Sep 23, 2026 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 675.00 | 677.00 | 675.00 | 677.00 | 677.00 | +0.00% | 400 | 0.25 |
| Sep 17, 2026 | 680.00 | 680.00 | 676.00 | 677.00 | 677.00 | -1.31% | 400 | 0.24 |
| Sep 16, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | +0.00% | 900 | 0.51 |
| Sep 15, 2026 | 686.00 | 686.00 | 678.00 | 686.00 | 686.00 | +0.00% | 2,100 | 1.20 |
| Sep 14, 2026 | 679.00 | 686.00 | 679.00 | 686.00 | 686.00 | +2.24% | 400 | 0.23 |
| Sep 11, 2026 | 671.00 | 671.00 | 670.00 | 671.00 | 671.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 671.00 | 671.00 | 670.00 | 671.00 | 671.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 671.00 | 671.00 | 670.00 | 671.00 | 671.00 | +0.00% | 2,900 | 1.58 |
| Sep 08, 2026 | 673.00 | 676.00 | 671.00 | 671.00 | 671.00 | -1.03% | 1,000 | 0.54 |
| Sep 07, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | +0.59% | 200 | 0.11 |
| Sep 04, 2026 | 679.00 | 679.00 | 674.00 | 674.00 | 674.00 | -0.74% | 800 | 0.43 |
| Sep 03, 2026 | 679.00 | 679.00 | 672.00 | 679.00 | 679.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 673.00 | 679.00 | 672.00 | 679.00 | 679.00 | -0.29% | 1,700 | 0.92 |
| Sep 01, 2026 | 679.00 | 683.00 | 673.00 | 681.00 | 681.00 | +0.29% | 700 | 0.37 |
| Aug 31, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | +0.89% | 100 | 0.05 |
| Aug 28, 2026 | 676.00 | 677.00 | 671.00 | 673.00 | 673.00 | -0.59% | 2,900 | 1.51 |
| Aug 27, 2026 | 678.00 | 678.00 | 674.00 | 677.00 | 677.00 | +0.15% | 3,500 | 1.86 |
| Aug 26, 2026 | 682.00 | 682.00 | 676.00 | 676.00 | 676.00 | +0.15% | 1,800 | 0.97 |
| Aug 25, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | +0.00% | 400 | 0.21 |
| Aug 24, 2026 | 674.00 | 675.00 | 674.00 | 675.00 | 675.00 | -0.74% | 7,500 | 4.14 |
