kabutan

Mito Securities Co., Ltd.(8622) Historical

8622
TSE Prime
Mito Securities Co., Ltd.
527
JPY
+2
(+0.38%)
Aug 1, 3:30 pm JST
3.50
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
524
Aug 1, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
598 JPY
52 Week Low Aug 5, 2024
365 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
Aug 1, 2025 537 541 507 527 -13 -2.41% 1,216,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 529 552 526 540 +12 +2.27% 676,000
Jul 18, 2025 568 575 528 528 -42 -7.37% 733,900
Jul 11, 2025 558 573 556 570 +9 +1.60% 677,600
Jul 4, 2025 578 578 554 561 -16 -2.77% 777,600
Jun 27, 2025 561 578 553 577 +11 +1.94% 664,300
Jun 20, 2025 553 574 553 566 +19 +3.47% 580,600
Jun 13, 2025 548 558 542 547 0 0.00% 633,000
Jun 6, 2025 562 567 543 547 -19 -3.36% 865,500
May 30, 2025 553 571 553 566 +16 +2.91% 762,600
May 23, 2025 538 555 534 550 +9 +1.66% 731,800
May 16, 2025 534 550 534 541 +5 +0.93% 865,800
May 9, 2025 517 536 513 536 +19 +3.68% 512,500
May 2, 2025 501 539 490 517 +21 +4.23% 1,751,500
Apr 25, 2025 494 510 490 496 +2 +0.40% 562,100
Apr 18, 2025 488 498 480 494 +10 +2.07% 486,500
Apr 11, 2025 423 505 420 484 +5 +1.04% 1,266,300
Apr 4, 2025 540 544 464 479 -78 -14.00% 1,194,500
Mar 28, 2025 590 590 548 557 -29 -4.95% 1,033,500
Mar 21, 2025 546 590 546 586 +40 +7.33% 750,400
Mar 14, 2025 558 558 537 546 -7 -1.27% 773,300