UK markets open in 3 hours 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,408.57 +201.44 (+1.11%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.50 -0.10 (-0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,616.00 +1,803.30 (+3.94%)
Mitsui High-tec, Inc. (6966.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7,053.00 | 7,055.00 | 6,966.00 | 7,020.00 | 7,020.00 | 234,500 |
| 01 May 2024 | 7,140.00 | 7,193.00 | 7,074.00 | 7,108.00 | 7,108.00 | 161,200 |
| 30 Apr 2024 | 7,201.00 | 7,223.00 | 7,020.00 | 7,168.00 | 7,168.00 | 210,900 |
| 26 Apr 2024 | 7,250.00 | 7,251.00 | 7,070.00 | 7,119.00 | 7,119.00 | 251,100 |
| 25 Apr 2024 | 7,170.00 | 7,280.00 | 7,126.00 | 7,126.00 | 7,126.00 | 269,300 |
| 24 Apr 2024 | 7,129.00 | 7,323.00 | 7,067.00 | 7,229.00 | 7,229.00 | 480,600 |
| 23 Apr 2024 | 6,858.00 | 6,948.00 | 6,810.00 | 6,906.00 | 6,906.00 | 304,400 |
| 22 Apr 2024 | 6,760.00 | 6,804.00 | 6,641.00 | 6,729.00 | 6,729.00 | 360,400 |
| 19 Apr 2024 | 7,044.00 | 7,053.00 | 6,680.00 | 6,766.00 | 6,766.00 | 591,700 |
| 18 Apr 2024 | 7,120.00 | 7,219.00 | 7,090.00 | 7,125.00 | 7,125.00 | 284,300 |
| 17 Apr 2024 | 7,370.00 | 7,374.00 | 7,140.00 | 7,184.00 | 7,184.00 | 236,600 |
| 16 Apr 2024 | 7,200.00 | 7,374.00 | 7,200.00 | 7,286.00 | 7,286.00 | 209,800 |
| 15 Apr 2024 | 7,155.00 | 7,367.00 | 7,154.00 | 7,307.00 | 7,307.00 | 236,600 |
| 12 Apr 2024 | 7,575.00 | 7,590.00 | 7,298.00 | 7,340.00 | 7,340.00 | 346,300 |
| 11 Apr 2024 | 7,569.00 | 7,569.00 | 7,401.00 | 7,445.00 | 7,445.00 | 286,600 |
| 10 Apr 2024 | 7,820.00 | 7,886.00 | 7,609.00 | 7,633.00 | 7,633.00 | 363,900 |
| 09 Apr 2024 | 7,833.00 | 7,937.00 | 7,805.00 | 7,884.00 | 7,884.00 | 154,000 |
| 08 Apr 2024 | 8,030.00 | 8,060.00 | 7,786.00 | 7,851.00 | 7,851.00 | 279,200 |
| 05 Apr 2024 | 7,960.00 | 8,020.00 | 7,917.00 | 7,962.00 | 7,962.00 | 275,200 |
| 04 Apr 2024 | 8,216.00 | 8,332.00 | 8,060.00 | 8,122.00 | 8,122.00 | 252,900 |
| 03 Apr 2024 | 8,170.00 | 8,314.00 | 8,127.00 | 8,166.00 | 8,166.00 | 155,100 |
| 02 Apr 2024 | 8,420.00 | 8,454.00 | 8,253.00 | 8,318.00 | 8,318.00 | 254,100 |
| 01 Apr 2024 | 8,810.00 | 8,872.00 | 8,474.00 | 8,474.00 | 8,474.00 | 219,400 |
| 29 Mar 2024 | 8,700.00 | 8,787.00 | 8,609.00 | 8,700.00 | 8,700.00 | 113,400 |
| 28 Mar 2024 | 8,600.00 | 8,638.00 | 8,493.00 | 8,568.00 | 8,568.00 | 121,600 |
| 27 Mar 2024 | 8,720.00 | 8,737.00 | 8,545.00 | 8,558.00 | 8,558.00 | 198,400 |
| 26 Mar 2024 | 8,690.00 | 8,795.00 | 8,641.00 | 8,720.00 | 8,720.00 | 138,600 |
| 25 Mar 2024 | 9,050.00 | 9,080.00 | 8,740.00 | 8,754.00 | 8,754.00 | 233,800 |
| 22 Mar 2024 | 8,615.00 | 8,972.00 | 8,601.00 | 8,906.00 | 8,906.00 | 413,000 |
| 21 Mar 2024 | 8,620.00 | 8,713.00 | 8,497.00 | 8,613.00 | 8,613.00 | 380,400 |
| 19 Mar 2024 | 8,749.00 | 8,823.00 | 8,470.00 | 8,470.00 | 8,470.00 | 454,500 |
| 18 Mar 2024 | 8,429.00 | 8,789.00 | 8,360.00 | 8,749.00 | 8,749.00 | 578,500 |
| 15 Mar 2024 | 8,917.00 | 8,950.00 | 8,521.00 | 8,553.00 | 8,553.00 | 592,800 |
| 14 Mar 2024 | 9,160.00 | 9,161.00 | 8,556.00 | 9,040.00 | 9,040.00 | 782,800 |
| 13 Mar 2024 | 9,101.00 | 9,342.00 | 8,590.00 | 9,167.00 | 9,167.00 | 1,804,400 |
| 12 Mar 2024 | 9,568.00 | 10,010.00 | 9,405.00 | 9,930.00 | 9,930.00 | 478,000 |
| 11 Mar 2024 | 9,404.00 | 9,799.00 | 9,380.00 | 9,678.00 | 9,678.00 | 340,500 |
| 08 Mar 2024 | 9,535.00 | 9,926.00 | 9,503.00 | 9,774.00 | 9,774.00 | 448,800 |
| 07 Mar 2024 | 9,511.00 | 9,860.00 | 9,488.00 | 9,578.00 | 9,578.00 | 643,200 |
| 06 Mar 2024 | 9,020.00 | 9,629.00 | 9,020.00 | 9,621.00 | 9,621.00 | 1,769,100 |
| 05 Mar 2024 | 8,458.00 | 8,613.00 | 8,340.00 | 8,541.00 | 8,541.00 | 187,900 |
| 04 Mar 2024 | 8,532.00 | 8,560.00 | 8,421.00 | 8,426.00 | 8,426.00 | 147,800 |
| 01 Mar 2024 | 8,420.00 | 8,623.00 | 8,409.00 | 8,458.00 | 8,458.00 | 271,700 |
| 29 Feb 2024 | 8,342.00 | 8,461.00 | 8,205.00 | 8,389.00 | 8,389.00 | 206,500 |
| 28 Feb 2024 | 8,425.00 | 8,495.00 | 8,385.00 | 8,393.00 | 8,393.00 | 177,300 |
| 27 Feb 2024 | 8,283.00 | 8,528.00 | 8,245.00 | 8,480.00 | 8,480.00 | 301,900 |
| 26 Feb 2024 | 8,439.00 | 8,440.00 | 8,185.00 | 8,231.00 | 8,231.00 | 243,400 |
| 22 Feb 2024 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 8,332.00 | 22,700 |
| 21 Feb 2024 | 7,930.00 | 8,398.00 | 7,901.00 | 8,270.00 | 8,270.00 | 560,700 |
| 20 Feb 2024 | 7,790.00 | 8,043.00 | 7,790.00 | 8,041.00 | 8,041.00 | 246,200 |
| 19 Feb 2024 | 7,905.00 | 7,915.00 | 7,716.00 | 7,839.00 | 7,839.00 | 145,400 |
| 16 Feb 2024 | 7,969.00 | 7,985.00 | 7,770.00 | 7,895.00 | 7,895.00 | 243,100 |
| 15 Feb 2024 | 7,715.00 | 7,977.00 | 7,689.00 | 7,930.00 | 7,930.00 | 411,500 |
| 14 Feb 2024 | 7,630.00 | 7,669.00 | 7,560.00 | 7,650.00 | 7,650.00 | 174,000 |
| 13 Feb 2024 | 7,754.00 | 7,774.00 | 7,620.00 | 7,677.00 | 7,677.00 | 261,700 |
| 09 Feb 2024 | 7,685.00 | 7,813.00 | 7,587.00 | 7,681.00 | 7,681.00 | 346,800 |
| 08 Feb 2024 | 7,420.00 | 7,979.00 | 7,420.00 | 7,810.00 | 7,810.00 | 1,002,900 |
| 07 Feb 2024 | 7,170.00 | 7,471.00 | 7,136.00 | 7,394.00 | 7,394.00 | 491,200 |
| 06 Feb 2024 | 7,135.00 | 7,210.00 | 7,045.00 | 7,181.00 | 7,181.00 | 294,700 |
| 05 Feb 2024 | 7,135.00 | 7,162.00 | 7,057.00 | 7,106.00 | 7,106.00 | 197,200 |
| 02 Feb 2024 | 6,905.00 | 7,086.00 | 6,905.00 | 7,073.00 | 7,073.00 | 304,000 |
| 01 Feb 2024 | 6,810.00 | 6,908.00 | 6,805.00 | 6,895.00 | 6,895.00 | 148,500 |
| 31 Jan 2024 | 6,874.00 | 6,919.00 | 6,821.00 | 6,885.00 | 6,885.00 | 172,100 |
| 30 Jan 2024 | 6,889.00 | 6,940.00 | 6,854.00 | 6,917.00 | 6,917.00 | 192,300 |
| 30 Jan 2024 | 48 Dividend | |||||
| 29 Jan 2024 | 6,757.00 | 6,932.00 | 6,735.00 | 6,889.00 | 6,841.00 | 503,200 |
| 26 Jan 2024 | 6,886.00 | 6,930.00 | 6,831.00 | 6,857.00 | 6,809.22 | 359,700 |
| 25 Jan 2024 | 6,855.00 | 7,058.00 | 6,792.00 | 7,020.00 | 6,971.09 | 486,400 |
| 24 Jan 2024 | 6,913.00 | 6,974.00 | 6,800.00 | 6,957.00 | 6,908.53 | 321,000 |
| 23 Jan 2024 | 6,950.00 | 6,950.00 | 6,810.00 | 6,832.00 | 6,784.40 | 337,600 |
| 22 Jan 2024 | 7,025.00 | 7,025.00 | 6,881.00 | 6,902.00 | 6,853.91 | 298,200 |
| 19 Jan 2024 | 6,945.00 | 7,010.00 | 6,845.00 | 6,916.00 | 6,867.81 | 327,000 |
| 18 Jan 2024 | 6,665.00 | 6,859.00 | 6,651.00 | 6,845.00 | 6,797.31 | 287,000 |
| 17 Jan 2024 | 6,955.00 | 6,985.00 | 6,667.00 | 6,667.00 | 6,620.55 | 498,800 |
| 16 Jan 2024 | 7,123.00 | 7,129.00 | 6,911.00 | 6,911.00 | 6,862.85 | 308,300 |
| 15 Jan 2024 | 6,961.00 | 7,018.00 | 6,915.00 | 6,950.00 | 6,901.58 | 97,100 |
| 12 Jan 2024 | 7,051.00 | 7,068.00 | 6,861.00 | 6,861.00 | 6,813.20 | 531,200 |
| 11 Jan 2024 | 7,120.00 | 7,142.00 | 7,030.00 | 7,085.00 | 7,035.63 | 261,600 |
| 10 Jan 2024 | 7,035.00 | 7,122.00 | 7,000.00 | 7,066.00 | 7,016.77 | 205,200 |
| 09 Jan 2024 | 7,102.00 | 7,140.00 | 6,991.00 | 7,044.00 | 6,994.92 | 281,600 |
| 05 Jan 2024 | 7,132.00 | 7,176.00 | 7,036.00 | 7,039.00 | 6,989.96 | 238,800 |
| 04 Jan 2024 | 7,229.00 | 7,246.00 | 7,034.00 | 7,138.00 | 7,088.27 | 311,000 |
| 29 Dec 2023 | 7,360.00 | 7,360.00 | 7,268.00 | 7,360.00 | 7,308.72 | 217,600 |
| 28 Dec 2023 | 7,440.00 | 7,458.00 | 7,317.00 | 7,379.00 | 7,327.59 | 163,700 |
| 27 Dec 2023 | 7,450.00 | 7,525.00 | 7,434.00 | 7,451.00 | 7,399.08 | 201,700 |
| 26 Dec 2023 | 7,495.00 | 7,548.00 | 7,380.00 | 7,408.00 | 7,356.38 | 203,600 |
| 25 Dec 2023 | 7,615.00 | 7,670.00 | 7,544.00 | 7,555.00 | 7,502.36 | 111,900 |
| 22 Dec 2023 | 7,699.00 | 7,766.00 | 7,570.00 | 7,575.00 | 7,522.22 | 138,500 |
| 21 Dec 2023 | 7,600.00 | 7,686.00 | 7,587.00 | 7,668.00 | 7,614.57 | 204,000 |
| 20 Dec 2023 | 7,875.00 | 7,914.00 | 7,749.00 | 7,781.00 | 7,726.79 | 188,300 |
| 19 Dec 2023 | 7,604.00 | 7,826.00 | 7,589.00 | 7,826.00 | 7,771.47 | 207,200 |
| 18 Dec 2023 | 7,820.00 | 7,831.00 | 7,594.00 | 7,683.00 | 7,629.47 | 247,700 |
| 15 Dec 2023 | 7,750.00 | 7,878.00 | 7,591.00 | 7,827.00 | 7,772.46 | 658,300 |
| 14 Dec 2023 | 7,826.00 | 8,020.00 | 7,492.00 | 7,567.00 | 7,514.28 | 1,199,500 |
| 13 Dec 2023 | 7,240.00 | 7,377.00 | 7,173.00 | 7,247.00 | 7,196.51 | 442,500 |
| 12 Dec 2023 | 7,216.00 | 7,272.00 | 7,142.00 | 7,171.00 | 7,121.04 | 368,100 |
| 11 Dec 2023 | 7,083.00 | 7,158.00 | 6,941.00 | 6,966.00 | 6,917.46 | 205,100 |
| 08 Dec 2023 | 6,972.00 | 7,034.00 | 6,912.00 | 6,954.00 | 6,905.55 | 178,400 |
| 07 Dec 2023 | 7,120.00 | 7,146.00 | 7,001.00 | 7,015.00 | 6,966.12 | 203,500 |
| 06 Dec 2023 | 7,098.00 | 7,232.00 | 7,095.00 | 7,203.00 | 7,152.81 | 166,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.