Tokyo - Delayed Quote
JPY
Mito Securities Co., Ltd. (8622.T)
755.00
+5.00
(+0.67%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
756.00
776.00
753.00
755.00
755.00
395,600
Oct 29, 2026
739.00
754.00
732.00
750.00
750.00
971,800
Oct 28, 2026
747.00
748.00
734.00
737.00
737.00
356,000
Oct 27, 2026
754.00
754.00
731.00
739.00
739.00
252,500
Oct 26, 2026
741.00
749.00
738.00
746.00
746.00
230,200
Oct 23, 2026
750.00
753.00
728.00
751.00
751.00
383,700
Oct 22, 2026
782.00
785.00
757.00
759.00
759.00
289,900
Oct 21, 2026
785.00
795.00
774.00
783.00
783.00
306,800
Oct 20, 2026
808.00
808.00
763.00
777.00
777.00
430,600
Oct 19, 2026
805.00
814.00
800.00
810.00
810.00
152,000
Oct 16, 2026
817.00
821.00
809.00
815.00
815.00
208,500
Oct 15, 2026
813.00
826.00
789.00
807.00
807.00
424,100
Oct 14, 2026
831.00
831.00
814.00
826.00
826.00
234,200
Oct 13, 2026
838.00
847.00
832.00
835.00
835.00
157,800
Oct 9, 2026
816.00
837.00
816.00
837.00
837.00
197,900
Oct 8, 2026
834.00
834.00
812.00
819.00
819.00
327,800
Oct 7, 2026
850.00
857.00
841.00
843.00
843.00
217,600
Oct 6, 2026
859.00
866.00
850.00
856.00
856.00
252,900
Oct 5, 2026
861.00
863.00
830.00
855.00
855.00
530,100
Oct 2, 2026
888.00
888.00
864.00
865.00
865.00
353,600
Oct 1, 2026
901.00
907.00
887.00
897.00
897.00
270,400
Sep 30, 2026
893.00
905.00
873.00
900.00
900.00
339,500
Sep 29, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
890.00
896.00
877.00
885.00
885.00
578,900
Sep 28, 2026
925.00
929.00
910.00
924.00
907.00
339,400
Sep 25, 2026
923.00
931.00
918.00
920.00
903.07
237,700
Sep 24, 2026
941.00
941.00
912.00
915.00
898.17
432,400
Sep 18, 2026
922.00
943.00
916.00
937.00
919.76
310,000
Sep 17, 2026
933.00
939.00
916.00
922.00
905.04
258,100
Sep 16, 2026
939.00
944.00
928.00
929.00
911.91
252,600
Sep 15, 2026
933.00
943.00
924.00
935.00
917.80
332,100
Sep 14, 2026
944.00
948.00
926.00
939.00
921.72
349,000
Sep 11, 2026
934.00
962.00
930.00
951.00
933.50
308,800
Sep 10, 2026
937.00
956.00
933.00
949.00
931.54
238,600
Sep 9, 2026
956.00
962.00
935.00
938.00
920.74
460,800
Sep 8, 2026
978.00
998.00
957.00
957.00
939.39
381,900
Sep 7, 2026
973.00
983.00
963.00
980.00
961.97
274,300
Sep 4, 2026
957.00
985.00
952.00
981.00
962.95
383,800
Sep 3, 2026
945.00
953.00
926.00
944.00
926.63
368,200
Sep 2, 2026
965.00
971.00
938.00
939.00
921.72
516,200
Sep 1, 2026
976.00
987.00
966.00
980.00
961.97
455,000
Aug 31, 2026
995.00
997.00
969.00
976.00
958.04
606,600
Aug 28, 2026
978.00
1,000.00
975.00
998.00
979.64
700,800
Aug 27, 2026
948.00
976.00
947.00
975.00
957.06
575,000
Aug 26, 2026
915.00
948.00
915.00
942.00
924.67
472,100
Aug 25, 2026
919.00
923.00
900.00
915.00
898.17
395,500
Aug 24, 2026
929.00
930.00
900.00
913.00
896.20
544,400
Aug 21, 2026
914.00
928.00
908.00
920.00
903.07
505,400
Aug 20, 2026
896.00
919.00
888.00
919.00
902.09
565,700
Aug 19, 2026
860.00
897.00
854.00
886.00
869.70
684,800
Aug 18, 2026
863.00
881.00
862.00
867.00
851.05
269,700
Aug 17, 2026
877.00
884.00
857.00
859.00
843.20
401,100
Aug 14, 2026
852.00
874.00
844.00
862.00
846.14
379,000
Aug 13, 2026
852.00
860.00
846.00
860.00
844.18
204,000
Aug 12, 2026
872.00
874.00
840.00
850.00
834.36
308,500
Aug 10, 2026
850.00
874.00
850.00
862.00
846.14
329,300
Aug 7, 2026
863.00
864.00
839.00
849.00
833.38
314,600
Aug 6, 2026
825.00
862.00
825.00
858.00
842.21
428,900
Aug 5, 2026
817.00
837.00
807.00
832.00
816.69
431,400
Aug 4, 2026
816.00
838.00
804.00
807.00
792.15
428,100
Aug 3, 2026
810.00
833.00
791.00
826.00
810.80
516,000
Jul 31, 2026
795.00
838.00
785.00
815.00
800.01
593,500
Jul 30, 2026
772.00
812.00
764.00
797.00
782.34
569,700
Jul 29, 2026
785.00
791.00
768.00
787.00
772.52
331,300
Jul 28, 2026
791.00
791.00
769.00
775.00
760.74
328,200
Jul 27, 2026
791.00
796.00
780.00
791.00
776.45
307,800
Jul 24, 2026
779.00
791.00
774.00
780.00
765.65
237,400
Jul 23, 2026
776.00
811.00
775.00
791.00
776.45
471,100
Jul 22, 2026
763.00
788.00
754.00
779.00
764.67
624,000
Jul 21, 2026
717.00
764.00
716.00
753.00
739.15
594,400
Jul 17, 2026
720.00
720.00
700.00
713.00
699.88
351,300
Jul 16, 2026
721.00
729.00
721.00
724.00
710.68
286,500
Jul 15, 2026
700.00
728.00
700.00
723.00
709.70
337,400
Jul 14, 2026
695.00
702.00
691.00
696.00
683.19
214,600
Jul 13, 2026
700.00
708.00
692.00
692.00
679.27
300,100
Jul 10, 2026
684.00
701.00
680.00
697.00
684.18
365,500
Jul 9, 2026
680.00
684.00
671.00
679.00
666.51
143,000
Jul 8, 2026
675.00
686.00
674.00
681.00
668.47
248,000
Jul 7, 2026
679.00
691.00
674.00
675.00
662.58
200,000
Jul 6, 2026
676.00
681.00
671.00
678.00
665.53
196,100
Jul 3, 2026
665.00
674.00
663.00
672.00
659.64
142,400
Jul 2, 2026
669.00
672.00
661.00
665.00
652.77
177,000
Jul 1, 2026
662.00
671.00
661.00
663.00
650.80
206,000
Jun 30, 2026
655.00
661.00
653.00
657.00
644.91
109,700
Jun 29, 2026
663.00
663.00
650.00
656.00
643.93
199,200
Jun 26, 2026
659.00
664.00
650.00
657.00
644.91
163,000
Jun 25, 2026
648.00
659.00
644.00
659.00
646.88
140,200
Jun 24, 2026
652.00
660.00
642.00
643.00
631.17
174,900
Jun 23, 2026
668.00
668.00
654.00
655.00
642.95
270,500
Jun 22, 2026
655.00
667.00
654.00
666.00
653.75
272,300
Jun 19, 2026
665.00
667.00
655.00
658.00
645.89
263,300
Jun 18, 2026
658.00
665.00
657.00
659.00
646.88
111,300
Jun 17, 2026
664.00
670.00
658.00
658.00
645.89
230,700
Jun 16, 2026
670.00
672.00
658.00
660.00
647.86
315,800
Jun 15, 2026
666.00
675.00
662.00
669.00
656.69
147,700
Jun 12, 2026
642.00
659.00
642.00
658.00
645.89
257,000
Jun 11, 2026
640.00
643.00
631.00
643.00
631.17
230,600
Jun 10, 2026
646.00
657.00
638.00
641.00
629.21
203,000
Jun 9, 2026
646.00
654.00
641.00
646.00
634.11
289,600
Jun 8, 2026
632.00
643.00
628.00
639.00
627.24
288,800
Jun 5, 2026
638.00
649.00
637.00
639.00
627.24
203,100
Jun 4, 2026
631.00
633.00
624.00
630.00
618.41
170,800
Jun 3, 2026
632.00
639.00
630.00
635.00
623.32
189,700
Jun 2, 2026
627.00
633.00
618.00
633.00
621.35
194,300
Jun 1, 2026
629.00
632.00
625.00
630.00
618.41
272,500
May 29, 2026
639.00
640.00
626.00
632.00
620.37
258,100
May 28, 2026
646.00
646.00
629.00
636.00
624.30
243,200
May 27, 2026
653.00
653.00
642.00
643.00
631.17
162,600
May 26, 2026
657.00
657.00
647.00
655.00
642.95
128,600
May 25, 2026
654.00
655.00
644.00
652.00
640.00
145,300
May 22, 2026
653.00
654.00
646.00
652.00
640.00
132,600
May 21, 2026
643.00
657.00
643.00
651.00
639.02
189,600
May 20, 2026
646.00
649.00
635.00
641.00
629.21
251,200
May 19, 2026
647.00
656.00
641.00
648.00
636.08
162,400
May 18, 2026
648.00
650.00
640.00
644.00
632.15
188,700
May 15, 2026
650.00
665.00
644.00
652.00
640.00
131,900
May 14, 2026
656.00
656.00
650.00
653.00
640.99
110,300
May 13, 2026
652.00
662.00
652.00
657.00
644.91
112,800
May 12, 2026
656.00
661.00
647.00
652.00
640.00
120,500
May 11, 2026
646.00
659.00
645.00
655.00
642.95
150,500
May 8, 2026
647.00
655.00
636.00
653.00
640.99
233,000
May 7, 2026
652.00
659.00
649.00
650.00
638.04
188,800
May 1, 2026
657.00
659.00
646.00
652.00
640.00
300,000
Apr 30, 2026
670.00
670.00
651.00
657.00
644.91
401,900
Apr 28, 2026
673.00
690.00
669.00
680.00
667.49
416,400
Apr 27, 2026
667.00
672.00
658.00
672.00
659.64
220,300
Apr 24, 2026
690.00
690.00
664.00
667.00
654.73
327,700
Apr 23, 2026
688.00
691.00
675.00
681.00
668.47
236,800
Apr 22, 2026
693.00
696.00
677.00
685.00
672.40
228,000
Apr 21, 2026
710.00
710.00
690.00
694.00
681.23
293,700
Apr 20, 2026
720.00
722.00
704.00
706.00
693.01
159,000
Apr 17, 2026
722.00
724.00
711.00
715.00
701.85
141,900
Apr 16, 2026
722.00
730.00
720.00
722.00
708.72
161,300
Apr 15, 2026
721.00
730.00
711.00
717.00
703.81
273,400
Apr 14, 2026
710.00
717.00
706.00
706.00
693.01
160,600
Apr 13, 2026
711.00
717.00
700.00
704.00
691.05
187,400
Apr 10, 2026
727.00
735.00
709.00
709.00
695.96
220,100
Apr 9, 2026
734.00
739.00
721.00
723.00
709.70
214,600
Apr 8, 2026
730.00
738.00
729.00
736.00
722.46
324,600
Apr 7, 2026
714.00
723.00
712.00
719.00
705.77
231,900
Apr 6, 2026
705.00
717.00
705.00
711.00
697.92
275,000
Apr 3, 2026
704.00
714.00
704.00
707.00
693.99
205,300
Apr 2, 2026
708.00
719.00
691.00
694.00
681.23
243,000
Apr 1, 2026
697.00
708.00
689.00
708.00
694.97
262,900
Mar 31, 2026
677.00
694.00
661.00
677.00
664.54
435,600
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
667.00
692.00
665.00
684.00
671.42
699,000
Mar 27, 2026
719.00
733.00
718.00
725.00
684.18
1,030,800
Mar 26, 2026
737.00
737.00
719.00
730.00
688.89
616,700
Mar 25, 2026
734.00
735.00
720.00
730.00
688.89
324,400
Mar 24, 2026
724.00
725.00
705.00
711.00
670.96
387,200
Mar 23, 2026
718.00
725.00
696.00
699.00
659.64
1,179,600
Mar 19, 2026
750.00
761.00
731.00
733.00
691.73
542,400
Mar 18, 2026
736.00
757.00
732.00
756.00
713.43
335,000
Mar 17, 2026
736.00
741.00
719.00
721.00
680.40
344,100
Mar 16, 2026
730.00
743.00
720.00
723.00
682.29
515,000
Mar 13, 2026
722.00
742.00
721.00
732.00
690.78
357,600
Mar 12, 2026
775.00
775.00
731.00
736.00
694.56
693,700
Mar 11, 2026
753.00
767.00
750.00
764.00
720.98
465,100
Mar 10, 2026
726.00
747.00
721.00
738.00
696.44
750,100
Mar 9, 2026
680.00
713.00
677.00
711.00
670.96
1,478,000
Mar 6, 2026
615.00
719.00
605.00
719.00
678.51
3,536,000
Mar 5, 2026
620.00
636.00
620.00
624.00
588.86
436,700
Mar 4, 2026
630.00
630.00
591.00
606.00
571.88
565,500
Mar 3, 2026
651.00
663.00
637.00
640.00
603.96
250,600
Mar 2, 2026
658.00
666.00
647.00
655.00
618.12
465,300
Feb 27, 2026
655.00
687.00
650.00
684.00
645.49
469,900
Feb 26, 2026
650.00
659.00
646.00
655.00
618.12
289,200
Feb 25, 2026
628.00
653.00
624.00
643.00
606.79
605,400
Feb 24, 2026
630.00
630.00
616.00
628.00
592.64
184,900
Feb 20, 2026
635.00
637.00
626.00
630.00
594.53
211,400
Feb 19, 2026
636.00
642.00
628.00
642.00
605.85
166,500
Feb 18, 2026
635.00
636.00
628.00
633.00
597.36
133,600
Feb 17, 2026
630.00
643.00
625.00
629.00
593.58
243,200
Feb 16, 2026
637.00
638.00
628.00
633.00
597.36
199,500
Feb 13, 2026
632.00
638.00
628.00
631.00
595.47
213,000
Feb 12, 2026
637.00
643.00
634.00
637.00
601.13
271,900
Feb 10, 2026
635.00
641.00
634.00
637.00
601.13
240,000
Feb 9, 2026
627.00
633.00
620.00
628.00
592.64
257,100
Feb 6, 2026
620.00
623.00
612.00
617.00
582.26
406,500
Feb 5, 2026
618.00
623.00
612.00
615.00
580.37
223,600
Feb 4, 2026
601.00
627.00
601.00
617.00
582.26
353,900
Feb 3, 2026
582.00
609.00
582.00
607.00
572.82
339,700
Feb 2, 2026
600.00
604.00
577.00
577.00
544.51
292,500
Jan 30, 2026
586.00
607.00
581.00
601.00
567.16
302,800
Jan 29, 2026
588.00
596.00
578.00
582.00
549.23
321,900
Jan 28, 2026
586.00
597.00
584.00
590.00
556.78
173,200
Jan 27, 2026
589.00
596.00
584.00
591.00
557.72
169,200
Jan 26, 2026
600.00
600.00
586.00
590.00
556.78
235,600
Jan 23, 2026
601.00
607.00
597.00
601.00
567.16
239,900
Jan 22, 2026
579.00
605.00
575.00
600.00
566.21
431,500
Jan 21, 2026
571.00
575.00
567.00
570.00
537.90
164,300
Jan 20, 2026
586.00
586.00
578.00
578.00
545.45
202,600
Jan 19, 2026
600.00
600.00
586.00
587.00
553.95
198,700
Jan 16, 2026
597.00
603.00
595.00
600.00
566.21
139,400
Jan 15, 2026
585.00
598.00
585.00
598.00
564.33
204,300
Jan 14, 2026
580.00
594.00
577.00
585.00
552.06
281,000
Jan 13, 2026
580.00
584.00
575.00
576.00
543.57
226,100
Jan 9, 2026
576.00
578.00
570.00
570.00
537.90
91,400
Jan 8, 2026
572.00
575.00
568.00
569.00
536.96
91,400
Jan 7, 2026
572.00
582.00
570.00
575.00
542.62
152,700
Jan 6, 2026
570.00
583.00
568.00
577.00
544.51
352,200
Jan 5, 2026
563.00
565.00
557.00
560.00
528.47
129,300
Dec 30, 2025
561.00
562.00
554.00
554.00
522.81
55,400
Dec 29, 2025
560.00
565.00
556.00
563.00
531.30
143,200
Dec 26, 2025
550.00
564.00
550.00
563.00
531.30
193,900
Dec 25, 2025
550.00
550.00
546.00
546.00
515.26
40,500
Dec 24, 2025
549.00
551.00
546.00
549.00
518.09
78,700
Dec 23, 2025
541.00
548.00
541.00
548.00
517.14
106,100
Dec 22, 2025
546.00
546.00
538.00
540.00
509.59
86,300
Dec 19, 2025
540.00
546.00
540.00
542.00
511.48
74,300
Dec 18, 2025
536.00
542.00
534.00
542.00
511.48
65,900
Dec 17, 2025
537.00
538.00
532.00
535.00
504.88
112,700
Dec 16, 2025
546.00
546.00
531.00
534.00
503.93
224,400
Dec 15, 2025
548.00
551.00
546.00
549.00
518.09
91,500
Dec 12, 2025
549.00
550.00
545.00
546.00
515.26
167,300
Dec 11, 2025
547.00
549.00
541.00
541.00
510.54
74,500
Dec 10, 2025
541.00
546.00
539.00
543.00
512.42
95,900
Dec 9, 2025
537.00
541.00
537.00
541.00
510.54
55,500
Dec 8, 2025
532.00
541.00
532.00
537.00
506.76
90,100
Dec 5, 2025
538.00
539.00
528.00
531.00
501.10
150,500
Dec 4, 2025
531.00
541.00
530.00
540.00
509.59
114,800
Dec 3, 2025
532.00
533.00
526.00
527.00
497.33
105,500
Dec 2, 2025
532.00
534.00
529.00
531.00
501.10
85,400
Dec 1, 2025
538.00
538.00
528.00
531.00
501.10
132,600
Nov 28, 2025
532.00
542.00
532.00
536.00
505.82
171,400
Nov 27, 2025
534.00
537.00
532.00
536.00
505.82
110,300
Nov 26, 2025
529.00
534.00
527.00
533.00
502.99
109,000
Nov 25, 2025
531.00
532.00
523.00
525.00
495.44
49,600
Nov 21, 2025
517.00
529.00
517.00
528.00
498.27
66,000
Nov 20, 2025
520.00
526.00
518.00
523.00
493.55
124,100
Nov 19, 2025
522.00
522.00
516.00
516.00
486.94
86,700
Nov 18, 2025
523.00
525.00
517.00
518.00
488.83
81,300
Nov 17, 2025
532.00
532.00
526.00
526.00
496.38
64,300
Nov 14, 2025
530.00
534.00
529.00
529.00
499.21
58,700
Nov 13, 2025
533.00
537.00
532.00
535.00
504.88
79,600
Nov 12, 2025
528.00
533.00
522.00
532.00
502.04
127,900
Nov 11, 2025
528.00
529.00
520.00
523.00
493.55
118,600
Nov 10, 2025
514.00
527.00
514.00
525.00
495.44
118,800
Nov 7, 2025
509.00
516.00
509.00
514.00
485.06
67,800
Nov 6, 2025
508.00
521.00
507.00
516.00
486.94
120,500
Nov 5, 2025
510.00
514.00
501.00
508.00
479.40
181,000
Nov 4, 2025
511.00
519.00
506.00
517.00
487.89
114,900
Oct 31, 2025
527.00
527.00
506.00
513.00
484.11
302,300
Oct 30, 2025
523.00
525.00
518.00
518.00
488.83
221,500
