tiprankstipranks
Trending News
More News >
Mito Securities Co., Ltd. (JP:8622)
:8622
Japanese Market

Mito Securities Co., Ltd. (8622) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
563.00
569.00
561.00
561.00
561.00
0.00%
160,800
0.92
Jul 03, 2025
561.00
564.00
554.00
561.00
561.00
+0.54%
137,400
0.79
Jul 02, 2025
562.00
566.00
558.00
558.00
558.00
-0.71%
205,100
1.18
Jul 01, 2025
566.00
568.00
562.00
562.00
562.00
-1.06%
119,200
0.68
Jun 30, 2025
578.00
578.00
564.00
568.00
568.00
-1.56%
155,100
0.88
Jun 27, 2025
566.00
578.00
566.00
577.00
577.00
+2.30%
182,300
1.03
Jun 26, 2025
559.00
564.00
556.00
564.00
564.00
+1.44%
83,900
0.47
Jun 25, 2025
556.00
559.00
553.00
556.00
556.00
0.00%
111,700
0.63
Jun 24, 2025
563.00
563.00
555.00
556.00
556.00
+0.18%
120,400
0.66
Jun 23, 2025
561.00
565.00
554.00
555.00
555.00
-1.94%
166,000
0.90
Jun 20, 2025
570.00
573.00
566.00
566.00
566.00
-0.35%
155,800
0.85
Jun 19, 2025
569.00
574.00
568.00
568.00
568.00
0.00%
91,100
0.49
Jun 18, 2025
557.00
572.00
557.00
568.00
568.00
+1.43%
117,100
0.63
Jun 17, 2025
554.00
563.00
554.00
560.00
560.00
+0.72%
100,500
0.53
Jun 16, 2025
553.00
560.00
553.00
556.00
556.00
+1.65%
116,100
0.62
Jun 13, 2025
552.00
557.00
547.00
547.00
547.00
-1.08%
133,900
0.71
Jun 12, 2025
548.00
558.00
548.00
553.00
553.00
-0.18%
118,600
0.63
Jun 11, 2025
555.00
555.00
544.00
554.00
554.00
+0.73%
108,700
0.58
Jun 10, 2025
548.00
556.00
546.00
550.00
550.00
+1.29%
179,400
0.96
Jun 09, 2025
548.00
550.00
542.00
543.00
543.00
-0.73%
92,400
0.49
Jun 06, 2025
544.00
550.00
544.00
547.00
547.00
+0.37%
141,800
0.76
Jun 05, 2025
549.00
552.00
543.00
545.00
545.00
-1.45%
174,200
0.94
Jun 04, 2025
550.00
561.00
550.00
553.00
553.00
0.00%
173,400
0.94
Jun 03, 2025
562.00
562.00
552.00
553.00
553.00
-2.30%
247,300
1.36
Jun 02, 2025
562.00
567.00
560.00
566.00
566.00
0.00%
128,800
0.71
May 30, 2025
559.00
568.00
557.00
566.00
566.00
+0.35%
166,200
0.92
May 29, 2025
565.00
569.00
562.00
564.00
564.00
+0.53%
140,500
0.77
May 28, 2025
566.00
571.00
560.00
561.00
561.00
0.00%
186,000
1.02
May 27, 2025
559.00
565.00
559.00
561.00
561.00
+0.54%
148,800
0.82
May 26, 2025
553.00
558.00
553.00
558.00
558.00
+1.45%
121,100
0.67
May 23, 2025
549.00
555.00
549.00
550.00
550.00
+0.55%
129,300
0.72
May 22, 2025
537.00
550.00
537.00
547.00
547.00
+0.55%
115,300
0.64
May 21, 2025
541.00
550.00
537.00
544.00
544.00
+1.49%
146,300
0.82
May 20, 2025
548.00
548.00
536.00
536.00
536.00
-0.74%
148,100
0.83
May 19, 2025
538.00
542.00
534.00
540.00
540.00
-0.18%
192,800
1.09
May 16, 2025
541.00
546.00
541.00
541.00
541.00
-0.37%
137,800
0.78
May 15, 2025
539.00
546.00
536.00
543.00
543.00
-0.55%
165,700
0.95
May 14, 2025
538.00
550.00
538.00
546.00
546.00
+1.49%
207,000
1.19
May 13, 2025
546.00
548.00
538.00
538.00
538.00
0.00%
215,400
1.25
May 12, 2025
534.00
541.00
534.00
538.00
538.00
+0.37%
139,900
0.81
May 09, 2025
526.00
536.00
526.00
536.00
536.00
+2.49%
181,900
1.05
May 08, 2025
522.00
527.00
517.00
523.00
523.00
-0.19%
145,700
0.84
May 07, 2025
517.00
529.00
513.00
524.00
524.00
+1.35%
184,900
1.06
May 02, 2025
517.00
524.00
516.00
517.00
517.00
+0.19%
235,200
1.36
May 01, 2025
524.00
532.00
514.00
516.00
516.00
-3.19%
235,100
1.37
Apr 30, 2025
523.00
539.00
523.00
533.00
533.00
+2.70%
309,900
1.83
Apr 28, 2025
501.00
530.00
490.00
519.00
519.00
+4.64%
971,300
6.24
Apr 25, 2025
500.00
503.00
492.00
496.00
496.00
-0.80%
136,500
0.88
Apr 24, 2025
505.00
506.00
496.00
500.00
500.00
-0.20%
69,300
0.45
Apr 23, 2025
505.00
510.00
500.00
501.00
501.00
+1.83%
185,100
1.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis