kabutan

Mito Securities Co., Ltd.(8622) Historical

8622
TSE Prime
Mito Securities Co., Ltd.
546
JPY
+5
(+0.92%)
Dec 12, 3:30 pm JST
3.50
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
547.4
Dec 12, 7:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
598 JPY
52 Week Low Apr 7, 2025
420 JPY
Yearly High Jan 29, 2025
593 JPY
Yearly Low Apr 7, 2025
420 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 549 550 545 546 +5 +0.92% 167,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 547 549 541 541 -2 -0.37% 74,500
Dec 10, 2025 541 546 539 543 +2 +0.37% 95,900
Dec 9, 2025 537 541 537 541 +4 +0.74% 55,500
Dec 8, 2025 532 541 532 537 +6 +1.13% 90,100
Dec 5, 2025 538 539 528 531 -9 -1.67% 150,500
Dec 4, 2025 531 541 530 540 +13 +2.47% 114,800
Dec 3, 2025 532 533 526 527 -4 -0.75% 105,500
Dec 2, 2025 532 534 529 531 0 0.00% 85,400
Dec 1, 2025 538 538 528 531 -5 -0.93% 132,600
Nov 28, 2025 532 542 532 536 0 0.00% 171,400
Nov 27, 2025 534 537 532 536 +3 +0.56% 110,300
Nov 26, 2025 529 534 527 533 +8 +1.52% 109,000
Nov 25, 2025 531 532 523 525 -3 -0.57% 49,600
Nov 21, 2025 517 529 517 528 +5 +0.96% 66,000
Nov 20, 2025 520 526 518 523 +7 +1.36% 124,100
Nov 19, 2025 522 522 516 516 -2 -0.39% 86,700
Nov 18, 2025 523 525 517 518 -8 -1.52% 81,300
Nov 17, 2025 532 532 526 526 -3 -0.57% 64,300
Nov 14, 2025 530 534 529 529 -6 -1.12% 58,700
Nov 13, 2025 533 537 532 535 +3 +0.56% 79,600