Want to see JP:8622 full AI Analyst Report?
Mito Securities Co., Ltd. (8622) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 756.00 | 776.00 | 753.00 | 755.00 | 755.00 | +0.67% | 395,600 | 1.14 |
| Oct 29, 2026 | 739.00 | 754.00 | 732.00 | 750.00 | 750.00 | +1.76% | 971,800 | 2.85 |
| Oct 28, 2026 | 747.00 | 748.00 | 734.00 | 737.00 | 737.00 | -0.27% | 356,000 | 1.03 |
| Oct 27, 2026 | 754.00 | 754.00 | 731.00 | 739.00 | 739.00 | -0.94% | 252,500 | 0.72 |
| Oct 26, 2026 | 741.00 | 749.00 | 738.00 | 746.00 | 746.00 | -0.67% | 230,200 | 0.66 |
| Oct 23, 2026 | 750.00 | 753.00 | 728.00 | 751.00 | 751.00 | -1.05% | 383,700 | 1.10 |
| Oct 22, 2026 | 782.00 | 785.00 | 757.00 | 759.00 | 759.00 | -3.07% | 289,900 | 0.83 |
| Oct 21, 2026 | 785.00 | 795.00 | 774.00 | 783.00 | 783.00 | +0.77% | 306,800 | 0.88 |
| Oct 20, 2026 | 808.00 | 808.00 | 763.00 | 777.00 | 777.00 | -4.07% | 430,600 | 1.23 |
| Oct 19, 2026 | 805.00 | 814.00 | 800.00 | 810.00 | 810.00 | -0.61% | 152,000 | 0.43 |
| Oct 16, 2026 | 817.00 | 821.00 | 809.00 | 815.00 | 815.00 | +0.99% | 208,500 | 0.57 |
| Oct 15, 2026 | 813.00 | 826.00 | 789.00 | 807.00 | 807.00 | -2.30% | 424,100 | 1.19 |
| Oct 14, 2026 | 831.00 | 831.00 | 814.00 | 826.00 | 826.00 | -1.08% | 234,200 | 0.65 |
| Oct 13, 2026 | 838.00 | 847.00 | 832.00 | 835.00 | 835.00 | -0.24% | 157,800 | 0.44 |
| Oct 12, 2026 | 837.00 | 837.00 | 816.00 | 837.00 | 837.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 816.00 | 837.00 | 816.00 | 837.00 | 837.00 | +2.20% | 197,900 | 0.54 |
| Oct 08, 2026 | 834.00 | 834.00 | 812.00 | 819.00 | 819.00 | -2.85% | 327,800 | 0.90 |
| Oct 07, 2026 | 850.00 | 857.00 | 841.00 | 843.00 | 843.00 | -1.52% | 217,600 | 0.59 |
| Oct 06, 2026 | 859.00 | 866.00 | 850.00 | 856.00 | 856.00 | +0.12% | 252,900 | 0.69 |
| Oct 05, 2026 | 861.00 | 863.00 | 830.00 | 855.00 | 855.00 | -1.16% | 530,100 | 1.46 |
| Oct 02, 2026 | 888.00 | 888.00 | 864.00 | 865.00 | 865.00 | -3.57% | 353,600 | 0.98 |
| Oct 01, 2026 | 901.00 | 907.00 | 887.00 | 897.00 | 897.00 | -0.33% | 270,400 | 0.75 |
| Sep 30, 2026 | 893.00 | 905.00 | 873.00 | 900.00 | 900.00 | +1.69% | 339,500 | 0.96 |
| Sep 29, 2026 | 890.00 | 896.00 | 877.00 | 885.00 | 885.00 | -2.10% | 578,900 | 1.66 |
| Sep 28, 2026 | 925.00 | 929.00 | 910.00 | 924.00 | 904.00 | +0.43% | 339,400 | 0.98 |
| Sep 25, 2026 | 923.00 | 931.00 | 918.00 | 920.00 | 900.09 | +0.55% | 237,700 | 0.69 |
| Sep 24, 2026 | 941.00 | 941.00 | 912.00 | 915.00 | 895.19 | -2.35% | 432,400 | 1.27 |
| Sep 23, 2026 | 937.00 | 943.00 | 916.00 | 937.00 | 916.72 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 937.00 | 943.00 | 916.00 | 937.00 | 916.72 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 937.00 | 943.00 | 916.00 | 937.00 | 916.72 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 922.00 | 943.00 | 916.00 | 937.00 | 916.72 | +1.63% | 310,000 | 0.89 |
| Sep 17, 2026 | 933.00 | 939.00 | 916.00 | 922.00 | 902.04 | -0.75% | 258,100 | 0.74 |
| Sep 16, 2026 | 939.00 | 944.00 | 928.00 | 929.00 | 908.89 | -0.64% | 252,600 | 0.73 |
| Sep 15, 2026 | 933.00 | 943.00 | 924.00 | 935.00 | 914.76 | -0.43% | 332,100 | 0.96 |
| Sep 14, 2026 | 944.00 | 948.00 | 926.00 | 939.00 | 918.68 | -1.26% | 349,000 | 1.02 |
| Sep 11, 2026 | 934.00 | 962.00 | 930.00 | 951.00 | 930.42 | +0.21% | 308,800 | 0.90 |
| Sep 10, 2026 | 937.00 | 956.00 | 933.00 | 949.00 | 928.46 | +1.17% | 238,600 | 0.70 |
| Sep 09, 2026 | 956.00 | 962.00 | 935.00 | 938.00 | 917.70 | -1.99% | 460,800 | 1.36 |
| Sep 08, 2026 | 978.00 | 998.00 | 957.00 | 957.00 | 936.29 | -2.35% | 381,900 | 1.14 |
| Sep 07, 2026 | 973.00 | 983.00 | 963.00 | 980.00 | 958.79 | -0.10% | 274,300 | 0.82 |
| Sep 04, 2026 | 957.00 | 985.00 | 952.00 | 981.00 | 959.77 | +3.92% | 383,800 | 1.15 |
| Sep 03, 2026 | 945.00 | 953.00 | 926.00 | 944.00 | 923.57 | +0.53% | 368,200 | 1.11 |
| Sep 02, 2026 | 965.00 | 971.00 | 938.00 | 939.00 | 918.68 | -4.18% | 516,200 | 1.58 |
| Sep 01, 2026 | 976.00 | 987.00 | 966.00 | 980.00 | 958.79 | +0.41% | 455,000 | 1.41 |
| Aug 31, 2026 | 995.00 | 997.00 | 969.00 | 976.00 | 954.87 | -2.20% | 606,600 | 1.92 |
| Aug 28, 2026 | 978.00 | 1,000.00 | 975.00 | 998.00 | 976.40 | +2.36% | 700,800 | 2.28 |
| Aug 27, 2026 | 948.00 | 976.00 | 947.00 | 975.00 | 953.90 | +3.50% | 575,000 | 1.90 |
| Aug 26, 2026 | 915.00 | 948.00 | 914.00 | 942.00 | 921.61 | +2.95% | 472,100 | 1.57 |
| Aug 25, 2026 | 919.00 | 923.00 | 900.00 | 915.00 | 895.19 | +0.22% | 395,500 | 1.33 |
| Aug 24, 2026 | 929.00 | 930.00 | 900.00 | 913.00 | 893.24 | -0.76% | 544,400 | 1.87 |
