kabutan

MITANI SANGYO CO.,LTD.(8285) Historical

8285
TSE Standard
MITANI SANGYO CO.,LTD.
683
JPY
-25
(-3.53%)
Apr 30, 9:42 am JST
4.26
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
682
Apr 30, 9:37 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
808 JPY
52 Week Low May 19, 2025
319 JPY
Yearly High Apr 9, 2026
808 JPY
Yearly Low Jan 5, 2026
564 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 773 773 647 683 -100 -12.77% 884,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 779 808 766 783 +4 +0.51% 462,700
Apr 17, 2026 763 802 745 779 +31 +4.14% 530,100
Apr 10, 2026 743 808 737 748 +3 +0.40% 608,100
Apr 3, 2026 696 754 695 745 +26 +3.62% 813,800
Mar 27, 2026 690 737 688 719 +8 +1.13% 1,289,900
Mar 19, 2026 710 739 693 711 -9 -1.25% 601,800
Mar 13, 2026 689 743 681 720 +6 +0.84% 916,900
Mar 6, 2026 703 720 633 714 -16 -2.19% 1,206,100
Feb 27, 2026 705 735 693 730 +25 +3.55% 523,200
Feb 20, 2026 710 730 695 705 -9 -1.26% 565,200
Feb 13, 2026 703 764 686 714 +25 +3.63% 703,100
Feb 6, 2026 615 692 610 689 +87 +14.45% 1,554,800
Jan 30, 2026 608 620 588 602 -28 -4.44% 941,000
Jan 23, 2026 628 643 600 630 +1 +0.16% 536,300
Jan 16, 2026 575 634 574 629 +57 +9.97% 419,600
Jan 9, 2026 564 586 564 572 +6 +1.06% 357,500
Dec 30, 2025 569 573 565 566 -1 -0.18% 124,500
Dec 26, 2025 565 575 541 567 +6 +1.07% 380,200
Dec 19, 2025 554 565 545 561 +7 +1.26% 361,700
Dec 12, 2025 580 595 540 554 -15 -2.64% 717,000