kabutan

MITANI SANGYO CO.,LTD.(8285) Historical

8285
TSE Standard
MITANI SANGYO CO.,LTD.
608
JPY
+11
(+1.84%)
Jan 29, 3:30 pm JST
3.97
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
643 JPY
52 Week Low Apr 7, 2025
286 JPY
Yearly High Jan 23, 2026
643 JPY
Yearly Low Apr 7, 2025
286 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 608 617 588 608 -22 -3.49% 707,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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