kabutan

MITANI SANGYO CO.,LTD.(8285) Historical

8285
TSE Standard
MITANI SANGYO CO.,LTD.
554
JPY
+10
(+1.84%)
Dec 12, 3:30 pm JST
3.55
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 8, 2025
595 JPY
52 Week Low Apr 7, 2025
286 JPY
Yearly High Dec 8, 2025
595 JPY
Yearly Low Apr 7, 2025
286 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 553 558 548 554 +10 +1.84% 96,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 556 559 540 544 -11 -1.98% 133,900
Dec 10, 2025 556 562 540 555 -7 -1.25% 194,000
Dec 9, 2025 594 594 559 562 -31 -5.23% 166,500
Dec 8, 2025 580 595 575 593 +24 +4.22% 126,200
Dec 5, 2025 577 578 565 569 -6 -1.04% 105,000
Dec 4, 2025 556 575 555 575 +18 +3.23% 105,700
Dec 3, 2025 544 563 542 557 +10 +1.83% 124,500
Dec 2, 2025 551 551 542 547 0 0.00% 62,200
Dec 1, 2025 550 564 547 547 +1 +0.18% 71,100
Nov 28, 2025 542 548 541 546 +1 +0.18% 38,600
Nov 27, 2025 547 549 543 545 0 0.00% 34,500
Nov 26, 2025 544 547 541 545 +6 +1.11% 38,200
Nov 25, 2025 538 544 535 539 0 0.00% 53,500
Nov 21, 2025 525 539 525 539 +7 +1.32% 63,100
Nov 20, 2025 518 532 514 532 +18 +3.50% 110,900
Nov 19, 2025 511 518 507 514 +4 +0.78% 50,800
Nov 18, 2025 518 518 504 510 -7 -1.35% 73,800
Nov 17, 2025 530 531 515 517 -11 -2.08% 51,400
Nov 14, 2025 528 538 525 528 -5 -0.94% 69,300
Nov 13, 2025 531 536 528 533 +2 +0.38% 36,700