Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mito Securities Co., Ltd. (8622.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
224.00-2.00 (-0.88%)
As of 10:59AM JST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022227.00227.00223.00224.00224.00100,600
Nov 30, 2022------
Nov 29, 2022227.00229.00224.00229.00229.0090,900
Nov 28, 2022228.00228.00224.00228.00228.0085,000
Nov 25, 2022226.00227.00225.00226.00226.0061,800
Nov 24, 2022225.00228.00225.00226.00226.00101,800
Nov 22, 2022223.00225.00222.00225.00225.0085,000
Nov 21, 2022222.00224.00221.00222.00222.0051,700
Nov 18, 2022222.00224.00221.00222.00222.00117,300
Nov 17, 2022218.00222.00218.00221.00221.0068,000
Nov 16, 2022219.00220.00217.00219.00219.0033,500
Nov 15, 2022217.00219.00216.00219.00219.0063,400
Nov 14, 2022220.00221.00217.00217.00217.00114,100
Nov 11, 2022219.00221.00218.00220.00220.0099,600
Nov 10, 2022216.00217.00214.00216.00216.00105,800
Nov 09, 2022218.00219.00215.00216.00216.00107,800
Nov 08, 2022218.00219.00217.00219.00219.0074,300
Nov 07, 2022217.00219.00214.00217.00217.00104,100
Nov 04, 2022223.00224.00215.00215.00215.00183,000
Nov 02, 2022225.00227.00223.00223.00223.00152,500
Nov 01, 2022231.00231.00225.00227.00227.00117,900
Oct 31, 2022232.00232.00230.00230.00230.0057,900
Oct 28, 2022236.00238.00231.00231.00231.00218,200
Oct 27, 2022238.00242.00235.00239.00239.0092,900
Oct 26, 2022239.00241.00238.00240.00240.0064,400
Oct 25, 2022234.00237.00233.00237.00237.0079,500
Oct 24, 2022234.00234.00231.00231.00231.00104,600
Oct 21, 2022232.00234.00232.00234.00234.0017,500
Oct 20, 2022234.00235.00232.00233.00233.0031,800
Oct 19, 2022233.00235.00233.00235.00235.0043,200
Oct 18, 2022235.00235.00232.00233.00233.0049,900
Oct 17, 2022233.00235.00232.00232.00232.0040,700
Oct 14, 2022234.00237.00233.00236.00236.0071,600
Oct 13, 2022236.00237.00232.00232.00232.0053,300
Oct 12, 2022234.00237.00231.00237.00237.0067,500
Oct 11, 2022237.00239.00235.00235.00235.0069,200
Oct 07, 2022240.00243.00239.00240.00240.0077,400
Oct 06, 2022243.00245.00241.00243.00243.0075,100
Oct 05, 2022246.00247.00241.00242.00242.00101,900
Oct 04, 2022235.00245.00235.00245.00245.00128,900
Oct 03, 2022235.00235.00230.00231.00231.0071,900
Sep 30, 2022239.00241.00236.00237.00237.00108,800
Sep 29, 2022236.00241.00235.00240.00240.00104,900
Sep 29, 20222 Dividend
Sep 28, 2022236.00236.00225.00235.00233.00163,900
Sep 27, 2022234.00237.00234.00234.00232.01100,100
Sep 26, 2022241.00242.00234.00234.00232.01188,900
Sep 22, 2022240.00243.00239.00241.00238.95150,800
Sep 21, 2022248.00248.00238.00241.00238.95250,400
Sep 20, 2022255.00255.00246.00249.00246.88238,300
Sep 16, 2022259.00259.00255.00256.00253.8296,900
Sep 15, 2022259.00259.00257.00258.00255.8051,900
Sep 14, 2022256.00259.00256.00258.00255.8064,700
Sep 13, 2022259.00262.00259.00261.00258.7835,200
Sep 12, 2022263.00263.00260.00260.00257.7946,200
Sep 09, 2022259.00263.00259.00263.00260.7667,300
Sep 08, 2022257.00262.00257.00260.00257.7980,900
Sep 07, 2022258.00259.00257.00257.00254.8183,400
Sep 06, 2022261.00262.00260.00260.00257.7935,300
Sep 05, 2022261.00261.00259.00261.00258.78181,800
Sep 02, 2022262.00263.00260.00261.00258.7861,600
Sep 01, 2022265.00266.00261.00261.00258.78123,800
Aug 31, 2022268.00270.00266.00266.00263.7463,800
Aug 30, 2022267.00270.00267.00270.00267.7030,800
Aug 29, 2022266.00270.00265.00268.00265.7261,700
Aug 26, 2022269.00271.00268.00270.00267.7056,700
Aug 25, 2022269.00272.00269.00270.00267.7033,800
Aug 24, 2022269.00271.00269.00269.00266.7135,200
Aug 23, 2022269.00272.00268.00270.00267.7035,700
Aug 22, 2022269.00272.00269.00271.00268.6929,700
Aug 19, 2022268.00271.00268.00270.00267.7033,400
Aug 18, 2022267.00271.00267.00268.00265.7243,800
Aug 17, 2022270.00271.00269.00271.00268.6948,900
Aug 16, 2022268.00269.00267.00268.00265.7224,800
Aug 15, 2022271.00271.00267.00267.00264.7332,000
Aug 12, 2022266.00272.00266.00272.00269.6986,700
Aug 10, 2022264.00266.00263.00265.00262.7459,100
Aug 09, 2022268.00268.00264.00265.00262.7439,400
Aug 08, 2022265.00269.00265.00267.00264.7331,500
Aug 05, 2022263.00268.00263.00268.00265.7249,500
Aug 04, 2022266.00266.00263.00264.00261.7581,400
Aug 03, 2022263.00266.00263.00266.00263.7490,600
Aug 02, 2022264.00266.00263.00263.00260.7693,200
Aug 01, 2022262.00268.00262.00265.00262.74122,700
Jul 29, 2022267.00267.00264.00265.00262.7446,600
Jul 28, 2022268.00268.00262.00267.00264.73170,200
Jul 27, 2022270.00270.00267.00267.00264.7336,100
Jul 26, 2022269.00270.00268.00269.00266.7152,100
Jul 25, 2022269.00271.00267.00269.00266.7138,200
Jul 22, 2022270.00272.00270.00271.00268.6940,000
Jul 21, 2022269.00271.00268.00271.00268.6945,400
Jul 20, 2022270.00271.00268.00269.00266.7177,700
Jul 19, 2022266.00267.00264.00267.00264.7359,900
Jul 15, 2022266.00266.00263.00264.00261.7552,800
Jul 14, 2022263.00266.00262.00264.00261.7564,700
Jul 13, 2022263.00265.00263.00265.00262.7448,400
Jul 12, 2022261.00264.00261.00261.00258.78108,400
Jul 11, 2022262.00264.00261.00264.00261.7589,900
Jul 08, 2022260.00263.00258.00258.00255.80142,400
Jul 07, 2022257.00261.00257.00259.00256.80118,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement