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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 580 595 540 554 -15 -2.64% 813,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 550 578 542 569 +23 +4.21% 468,500
Nov 28, 2025 538 549 535 546 +7 +1.30% 164,800
Nov 21, 2025 530 539 504 539 +11 +2.08% 350,000
Nov 14, 2025 507 538 505 528 +19 +3.73% 285,600
Nov 7, 2025 500 526 494 509 +10 +2.00% 536,900
Oct 31, 2025 499 510 473 499 +2 +0.40% 673,500
Oct 24, 2025 472 506 466 497 +33 +7.11% 379,200
Oct 17, 2025 456 490 455 464 0 0.00% 335,500
Oct 10, 2025 470 472 460 464 +2 +0.43% 309,100
Oct 3, 2025 451 465 446 462 +8 +1.76% 382,400
Sep 26, 2025 462 464 445 454 -1 -0.22% 464,300
Sep 19, 2025 433 458 433 455 +22 +5.08% 412,300
Sep 12, 2025 423 441 423 433 +11 +2.61% 342,700
Sep 5, 2025 405 435 403 422 +18 +4.46% 536,200
Aug 29, 2025 408 411 398 404 -4 -0.98% 249,700
Aug 22, 2025 403 417 399 408 +8 +2.00% 288,000
Aug 15, 2025 408 415 397 400 -8 -1.96% 287,400
Aug 8, 2025 395 408 389 408 +5 +1.24% 397,700
Aug 1, 2025 377 409 375 403 +26 +6.90% 623,000
Jul 25, 2025 364 378 363 377 +15 +4.14% 205,600