Want to see JP:8285 full AI Analyst Report?
Mitani Sangyo Co., Ltd. (8285) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 717.00 | 742.00 | 691.00 | 695.00 | 695.00 | -5.05% | 161,200 | 2.43 |
| Oct 30, 2026 | 741.00 | 779.00 | 698.00 | 732.00 | 732.00 | -1.88% | 143,000 | 2.21 |
| Oct 29, 2026 | 743.00 | 756.00 | 734.00 | 746.00 | 746.00 | +1.22% | 499,200 | 8.65 |
| Oct 28, 2026 | 766.00 | 766.00 | 734.00 | 737.00 | 737.00 | -3.79% | 152,800 | 2.70 |
| Oct 27, 2026 | 753.00 | 772.00 | 750.00 | 766.00 | 766.00 | +2.68% | 102,500 | 1.79 |
| Oct 26, 2026 | 746.00 | 764.00 | 738.00 | 746.00 | 746.00 | -0.80% | 131,200 | 2.33 |
| Oct 23, 2026 | 779.00 | 779.00 | 752.00 | 752.00 | 752.00 | -1.57% | 111,300 | 2.01 |
| Oct 22, 2026 | 751.00 | 770.00 | 751.00 | 764.00 | 764.00 | -0.26% | 92,900 | 1.71 |
| Oct 21, 2026 | 769.00 | 770.00 | 755.00 | 766.00 | 766.00 | +1.06% | 57,300 | 1.07 |
| Oct 20, 2026 | 757.00 | 763.00 | 751.00 | 758.00 | 758.00 | -1.04% | 81,900 | 1.56 |
| Oct 19, 2026 | 761.00 | 767.00 | 752.00 | 766.00 | 766.00 | -0.13% | 51,900 | 0.99 |
| Oct 16, 2026 | 747.00 | 767.00 | 745.00 | 767.00 | 767.00 | +2.95% | 66,900 | 1.28 |
| Oct 15, 2026 | 731.00 | 763.00 | 731.00 | 745.00 | 745.00 | +1.09% | 90,000 | 1.77 |
| Oct 14, 2026 | 748.00 | 752.00 | 737.00 | 737.00 | 737.00 | -2.77% | 48,000 | 0.94 |
| Oct 13, 2026 | 750.00 | 763.00 | 746.00 | 758.00 | 758.00 | +3.13% | 76,100 | 1.51 |
| Oct 12, 2026 | 735.00 | 776.00 | 734.00 | 735.00 | 735.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 773.00 | 776.00 | 734.00 | 735.00 | 735.00 | -4.67% | 80,500 | 1.62 |
| Oct 08, 2026 | 790.00 | 790.00 | 771.00 | 771.00 | 771.00 | -3.02% | 94,800 | 1.94 |
| Oct 07, 2026 | 804.00 | 812.00 | 792.00 | 795.00 | 795.00 | -2.57% | 67,600 | 1.40 |
| Oct 06, 2026 | 791.00 | 817.00 | 791.00 | 816.00 | 816.00 | +2.38% | 62,800 | 1.31 |
| Oct 05, 2026 | 810.00 | 810.00 | 797.00 | 797.00 | 797.00 | -1.85% | 98,900 | 2.11 |
| Oct 02, 2026 | 805.00 | 816.00 | 796.00 | 812.00 | 812.00 | -0.49% | 59,600 | 1.28 |
| Oct 01, 2026 | 806.00 | 818.00 | 792.00 | 816.00 | 816.00 | +0.62% | 57,600 | 1.24 |
| Sep 30, 2026 | 800.00 | 822.00 | 799.00 | 811.00 | 811.00 | +0.75% | 62,000 | 1.35 |
| Sep 29, 2026 | 814.00 | 818.00 | 801.00 | 805.00 | 805.00 | -1.71% | 61,900 | 1.36 |
| Sep 28, 2026 | 825.00 | 825.00 | 812.00 | 824.00 | 819.00 | +0.24% | 56,300 | 1.24 |
| Sep 25, 2026 | 835.00 | 838.00 | 819.00 | 822.00 | 817.01 | -1.56% | 48,100 | 1.06 |
| Sep 24, 2026 | 838.00 | 841.00 | 832.00 | 835.00 | 829.93 | -0.36% | 37,700 | 0.81 |
| Sep 23, 2026 | 838.00 | 839.00 | 823.00 | 838.00 | 832.92 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 838.00 | 839.00 | 823.00 | 838.00 | 832.92 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 838.00 | 839.00 | 823.00 | 838.00 | 832.92 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 830.00 | 839.00 | 823.00 | 838.00 | 832.92 | +0.96% | 42,800 | 0.87 |
| Sep 17, 2026 | 813.00 | 830.00 | 813.00 | 830.00 | 824.96 | +2.09% | 76,100 | 1.55 |
| Sep 16, 2026 | 804.00 | 813.00 | 800.00 | 813.00 | 808.07 | +1.12% | 36,200 | 0.72 |
| Sep 15, 2026 | 787.00 | 808.00 | 787.00 | 804.00 | 799.12 | +0.88% | 59,000 | 1.17 |
| Sep 14, 2026 | 798.00 | 803.00 | 788.00 | 797.00 | 792.16 | +0.13% | 43,800 | 0.86 |
| Sep 11, 2026 | 770.00 | 802.00 | 770.00 | 796.00 | 791.17 | +2.71% | 117,100 | 2.34 |
| Sep 10, 2026 | 768.00 | 788.00 | 768.00 | 775.00 | 770.30 | +0.13% | 74,500 | 1.50 |
| Sep 09, 2026 | 771.00 | 785.00 | 767.00 | 774.00 | 769.30 | +0.13% | 41,100 | 0.82 |
| Sep 08, 2026 | 778.00 | 781.00 | 772.00 | 773.00 | 768.31 | -0.90% | 38,300 | 0.76 |
| Sep 07, 2026 | 786.00 | 791.00 | 780.00 | 780.00 | 775.27 | -1.02% | 30,100 | 0.59 |
| Sep 04, 2026 | 772.00 | 794.00 | 767.00 | 788.00 | 783.22 | +1.68% | 66,800 | 1.32 |
| Sep 03, 2026 | 784.00 | 793.00 | 775.00 | 775.00 | 770.30 | -0.39% | 44,600 | 0.87 |
| Sep 02, 2026 | 771.00 | 786.00 | 760.00 | 778.00 | 773.28 | -0.64% | 65,500 | 1.29 |
| Sep 01, 2026 | 790.00 | 802.00 | 777.00 | 783.00 | 778.25 | -1.14% | 44,200 | 0.87 |
| Aug 31, 2026 | 790.00 | 809.00 | 787.00 | 792.00 | 787.19 | -0.13% | 49,300 | 0.95 |
| Aug 28, 2026 | 792.00 | 810.00 | 792.00 | 793.00 | 788.19 | -0.87% | 52,900 | 1.01 |
| Aug 27, 2026 | 796.00 | 802.00 | 787.00 | 800.00 | 795.15 | +0.50% | 40,700 | 0.76 |
| Aug 26, 2026 | 781.00 | 800.00 | 781.00 | 796.00 | 791.17 | +1.27% | 58,800 | 1.09 |
| Aug 25, 2026 | 787.00 | 795.00 | 776.00 | 786.00 | 781.23 | +0.90% | 48,300 | 0.89 |
