kabutan

Mito Securities Co., Ltd.(8622) Historical

8622
TSE Prime
Mito Securities Co., Ltd.
531
JPY
-9
(-1.67%)
Dec 5, 3:30 pm JST
3.43
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 538 541 526 531 -5 -0.93% 739,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 531 542 523 536 +8 +1.52% 440,300
Nov 21, 2025 532 532 516 528 -1 -0.19% 422,400
Nov 14, 2025 514 537 514 529 +15 +2.92% 503,600
Nov 7, 2025 511 521 501 514 +1 +0.19% 484,200
Oct 31, 2025 533 537 506 513 -12 -2.29% 863,100
Oct 24, 2025 535 540 525 525 -6 -1.13% 374,000
Oct 17, 2025 523 538 514 531 +1 +0.19% 408,900
Oct 10, 2025 538 543 529 530 +2 +0.38% 487,600
Oct 3, 2025 558 560 518 528 -48 -8.33% 699,300
Sep 26, 2025 575 577 565 576 +4 +0.70% 546,100
Sep 19, 2025 553 582 551 572 +21 +3.81% 775,800
Sep 12, 2025 558 560 547 551 -5 -0.90% 437,200
Sep 5, 2025 551 558 545 556 +4 +0.72% 487,000
Aug 29, 2025 553 555 541 552 +3 +0.55% 444,400
Aug 22, 2025 538 556 535 549 +11 +2.04% 996,200
Aug 15, 2025 526 540 525 538 +12 +2.28% 771,900
Aug 8, 2025 517 531 517 526 -1 -0.19% 626,100
Aug 1, 2025 537 541 507 527 -13 -2.41% 1,078,000
Jul 25, 2025 529 552 526 540 +12 +2.27% 676,000
Jul 18, 2025 568 575 528 528 -42 -7.37% 733,900