Mitsui High-tec,Inc. (6966.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 968.00 | 977.00 | 927.00 | 954.00 | -0.21% | 1,397,600 |
| 2026-08-06 | 949.00 | 972.00 | 946.00 | 956.00 | -1.85% | 1,319,100 |
| 2026-08-05 | 965.00 | 995.00 | 955.00 | 974.00 | +6.45% | 2,297,300 |
| 2026-08-04 | 910.00 | 927.00 | 896.00 | 915.00 | +1.33% | 1,710,600 |
| 2026-08-03 | 915.00 | 927.00 | 892.00 | 903.00 | +0.00% | 2,355,000 |
| 2026-07-31 | 905.00 | 925.00 | 870.00 | 903.00 | +6.86% | 3,102,000 |
| 2026-07-30 | 841.00 | 869.00 | 821.00 | 845.00 | -1.05% | 2,430,700 |
| 2026-07-29 | 872.00 | 879.00 | 822.00 | 854.00 | -2.40% | 4,149,200 |
| 2026-07-28 | 905.00 | 910.00 | 857.00 | 875.00 | -4.89% | 2,622,100 |
| 2026-07-27 | 904.00 | 920.00 | 885.00 | 920.00 | +2.79% | 1,674,100 |
| 2026-07-24 | 911.00 | 915.00 | 891.00 | 895.00 | -3.35% | 2,171,700 |
| 2026-07-23 | 948.00 | 958.00 | 918.00 | 926.00 | +0.33% | 1,676,600 |
| 2026-07-22 | 931.00 | 943.00 | 921.00 | 923.00 | +0.76% | 2,027,900 |
| 2026-07-21 | 889.00 | 922.00 | 863.00 | 916.00 | +2.69% | 2,292,200 |
| 2026-07-17 | 933.00 | 940.00 | 870.00 | 892.00 | -7.37% | 3,934,300 |
| 2026-07-16 | 977.00 | 984.00 | 961.00 | 963.00 | -3.70% | 1,627,500 |
| 2026-07-15 | 984.00 | 1007.00 | 974.00 | 1000.00 | +0.50% | 1,633,500 |
| 2026-07-14 | 952.00 | 999.00 | 938.00 | 995.00 | +2.79% | 2,869,600 |
| 2026-07-13 | 971.00 | 1020.00 | 958.00 | 968.00 | -0.92% | 1,940,000 |
| 2026-07-10 | 979.00 | 1013.00 | 972.00 | 977.00 | +3.17% | 2,736,000 |
| 2026-07-09 | 980.00 | 981.00 | 924.00 | 947.00 | -0.63% | 3,643,900 |
| 2026-07-08 | 956.00 | 984.00 | 933.00 | 953.00 | -3.35% | 4,080,900 |
| 2026-07-07 | 1020.00 | 1033.00 | 975.00 | 986.00 | -3.90% | 3,649,200 |
| 2026-07-06 | 1104.00 | 1113.00 | 1018.00 | 1026.00 | -6.30% | 3,973,100 |
| 2026-07-03 | 996.00 | 1095.00 | 977.00 | 1095.00 | +9.06% | 5,251,300 |
| 2026-07-02 | 989.00 | 1026.00 | 966.00 | 1004.00 | -1.47% | 3,963,400 |
| 2026-07-01 | 968.00 | 1020.00 | 953.00 | 1019.00 | +6.93% | 3,758,500 |
| 2026-06-30 | 1006.00 | 1007.00 | 953.00 | 953.00 | -3.83% | 2,970,500 |
| 2026-06-29 | 1007.00 | 1007.00 | 956.00 | 991.00 | -0.10% | 2,230,100 |
| 2026-06-26 | 1033.00 | 1049.00 | 982.00 | 992.00 | -4.98% | 3,078,100 |
| 2026-06-25 | 1086.00 | 1086.00 | 1037.00 | 1044.00 | -0.48% | 2,396,200 |
| 2026-06-24 | 1082.00 | 1106.00 | 1035.00 | 1049.00 | -3.50% | 2,912,600 |
| 2026-06-23 | 1150.00 | 1165.00 | 1087.00 | 1087.00 | -6.21% | 2,996,800 |
| 2026-06-22 | 1194.00 | 1225.00 | 1155.00 | 1159.00 | -3.42% | 2,552,200 |
| 2026-06-19 | 1257.00 | 1289.00 | 1181.00 | 1200.00 | -3.85% | 4,189,500 |
| 2026-06-18 | 1275.00 | 1286.00 | 1230.00 | 1248.00 | -5.45% | 7,128,000 |
| 2026-06-17 | 1131.00 | 1358.00 | 1128.00 | 1320.00 | +19.13% | 20,421,200 |
| 2026-06-16 | 1093.00 | 1108.00 | 1077.00 | 1108.00 | +15.66% | 3,608,100 |
| 2026-06-15 | 958.00 | 958.00 | 958.00 | 958.00 | +18.56% | 552,500 |
| 2026-06-12 | 821.00 | 847.00 | 804.00 | 808.00 | +3.46% | 2,812,700 |
| 2026-06-11 | 760.00 | 790.00 | 747.00 | 781.00 | +0.90% | 1,931,500 |
| 2026-06-10 | 788.00 | 791.00 | 762.00 | 774.00 | -3.25% | 2,284,700 |
| 2026-06-09 | 811.00 | 814.00 | 770.00 | 800.00 | +0.50% | 3,143,300 |
| 2026-06-08 | 789.00 | 811.00 | 777.00 | 796.00 | -4.56% | 2,287,800 |
| 2026-06-05 | 830.00 | 840.00 | 810.00 | 834.00 | -2.46% | 1,813,900 |
| 2026-06-04 | 825.00 | 861.00 | 809.00 | 855.00 | -0.47% | 2,534,300 |
| 2026-06-03 | 876.00 | 888.00 | 845.00 | 859.00 | -2.05% | 3,158,600 |
| 2026-06-02 | 932.00 | 933.00 | 855.00 | 877.00 | -5.70% | 4,210,700 |
| 2026-06-01 | 1007.00 | 1008.00 | 907.00 | 930.00 | -9.00% | 6,508,200 |
| 2026-05-29 | 912.00 | 1032.00 | 906.00 | 1022.00 | +15.87% | 9,429,100 |
| 2026-05-28 | 829.00 | 898.00 | 819.00 | 882.00 | +6.27% | 5,375,300 |
| 2026-05-27 | 869.00 | 870.00 | 820.00 | 830.00 | -4.05% | 3,788,400 |
| 2026-05-26 | 769.00 | 908.00 | 760.00 | 865.00 | +13.52% | 9,156,200 |
| 2026-05-25 | 752.00 | 770.00 | 751.00 | 762.00 | +2.14% | 1,498,100 |
| 2026-05-22 | 751.00 | 763.00 | 743.00 | 746.00 | +1.91% | 1,625,600 |
| 2026-05-21 | 721.00 | 748.00 | 717.00 | 732.00 | +4.13% | 2,661,900 |
| 2026-05-20 | 706.00 | 714.00 | 689.00 | 703.00 | -1.26% | 1,595,400 |
| 2026-05-19 | 722.00 | 725.00 | 698.00 | 712.00 | +0.00% | 1,550,200 |
| 2026-05-18 | 724.00 | 725.00 | 709.00 | 712.00 | -0.97% | 1,257,400 |
| 2026-05-15 | 730.00 | 734.00 | 707.00 | 719.00 | -0.14% | 1,467,900 |
| 2026-05-14 | 719.00 | 736.00 | 717.00 | 720.00 | +1.27% | 2,110,100 |
| 2026-05-13 | 690.00 | 712.00 | 689.00 | 711.00 | +1.14% | 1,415,100 |
| 2026-05-12 | 704.00 | 717.00 | 692.00 | 703.00 | +0.29% | 1,801,800 |
| 2026-05-11 | 708.00 | 711.00 | 697.00 | 701.00 | +0.14% | 1,449,400 |
| 2026-05-08 | 694.00 | 715.00 | 693.00 | 700.00 | +1.16% | 2,024,100 |
| 2026-05-07 | 682.00 | 710.00 | 677.00 | 692.00 | +3.59% | 2,353,400 |
| 2026-05-01 | 643.00 | 668.00 | 641.00 | 668.00 | +3.73% | 2,002,900 |
| 2026-04-30 | 635.00 | 645.00 | 617.00 | 644.00 | -3.45% | 2,492,400 |
| 2026-04-28 | 670.00 | 671.00 | 658.00 | 667.00 | -1.62% | 1,836,400 |
| 2026-04-27 | 675.00 | 683.00 | 664.00 | 678.00 | +1.95% | 1,300,200 |
| 2026-04-24 | 674.00 | 684.00 | 660.00 | 665.00 | -1.92% | 1,406,800 |
| 2026-04-23 | 695.00 | 696.00 | 673.00 | 678.00 | -2.02% | 1,382,800 |
| 2026-04-22 | 696.00 | 707.00 | 688.00 | 692.00 | -1.28% | 1,321,600 |
| 2026-04-21 | 700.00 | 705.00 | 692.00 | 701.00 | +0.43% | 1,499,100 |
| 2026-04-20 | 676.00 | 698.00 | 671.00 | 698.00 | +4.49% | 1,917,800 |
| 2026-04-17 | 686.00 | 687.00 | 666.00 | 668.00 | -4.02% | 1,380,200 |
| 2026-04-16 | 693.00 | 699.00 | 688.00 | 696.00 | +1.90% | 2,839,100 |
| 2026-04-15 | 683.00 | 686.00 | 667.00 | 683.00 | +0.89% | 1,687,300 |
| 2026-04-14 | 675.00 | 678.00 | 669.00 | 677.00 | +1.50% | 1,693,700 |
| 2026-04-13 | 661.00 | 672.00 | 652.00 | 667.00 | -0.15% | 1,703,900 |
| 2026-04-10 | 667.00 | 675.00 | 662.00 | 668.00 | +0.15% | 1,351,500 |
| 2026-04-09 | 674.00 | 677.00 | 666.00 | 667.00 | -1.91% | 1,345,700 |
| 2026-04-08 | 653.00 | 680.00 | 652.00 | 680.00 | +7.42% | 2,984,700 |
| 2026-04-07 | 635.00 | 640.00 | 630.00 | 633.00 | -0.47% | 1,212,300 |
| 2026-04-06 | 620.00 | 637.00 | 620.00 | 636.00 | +3.25% | 2,072,200 |
| 2026-04-03 | 617.00 | 626.00 | 615.00 | 616.00 | +1.99% | 1,126,900 |
| 2026-04-02 | 608.00 | 619.00 | 600.00 | 604.00 | -0.66% | 1,777,500 |
| 2026-04-01 | 609.00 | 609.00 | 596.00 | 608.00 | +3.23% | 1,761,000 |
| 2026-03-31 | 578.00 | 601.00 | 574.00 | 589.00 | +0.68% | 1,969,000 |
| 2026-03-30 | 585.00 | 588.00 | 576.00 | 585.00 | -5.19% | 2,163,900 |
| 2026-03-27 | 587.00 | 619.00 | 587.00 | 617.00 | +4.22% | 2,375,100 |
| 2026-03-26 | 597.00 | 603.00 | 586.00 | 592.00 | -0.84% | 1,357,600 |
| 2026-03-25 | 600.00 | 607.00 | 596.00 | 597.00 | +2.75% | 1,336,700 |
| 2026-03-24 | 581.00 | 585.00 | 568.00 | 581.00 | +3.01% | 2,204,500 |
| 2026-03-23 | 569.00 | 572.00 | 560.00 | 564.00 | -4.57% | 3,112,100 |
| 2026-03-19 | 605.00 | 607.00 | 590.00 | 591.00 | -4.83% | 2,555,300 |
| 2026-03-18 | 615.00 | 622.00 | 608.00 | 621.00 | +2.64% | 1,525,800 |
| 2026-03-17 | 616.00 | 624.00 | 605.00 | 605.00 | -0.49% | 2,406,500 |
| 2026-03-16 | 634.00 | 637.00 | 608.00 | 608.00 | -5.15% | 4,696,300 |
| 2026-03-13 | 669.00 | 669.00 | 640.00 | 641.00 | -4.19% | 3,264,400 |
| 2026-03-12 | 691.00 | 697.00 | 668.00 | 669.00 | -11.62% | 6,473,300 |
| 2026-03-11 | 763.00 | 772.00 | 751.00 | 757.00 | +1.34% | 1,594,400 |
| 2026-03-10 | 741.00 | 750.00 | 728.00 | 747.00 | +2.61% | 1,573,200 |
| 2026-03-09 | 725.00 | 733.00 | 703.00 | 728.00 | -6.43% | 2,918,000 |
| 2026-03-06 | 763.00 | 779.00 | 757.00 | 778.00 | +0.52% | 1,335,500 |
| 2026-03-05 | 779.00 | 795.00 | 762.00 | 774.00 | +3.20% | 1,583,900 |
| 2026-03-04 | 799.00 | 805.00 | 747.00 | 750.00 | -9.53% | 2,792,100 |
| 2026-03-03 | 873.00 | 895.00 | 828.00 | 829.00 | -6.01% | 2,018,700 |
| 2026-03-02 | 857.00 | 890.00 | 840.00 | 882.00 | +0.57% | 2,871,900 |
| 2026-02-27 | 843.00 | 879.00 | 840.00 | 877.00 | +2.81% | 1,822,000 |
| 2026-02-26 | 865.00 | 870.00 | 848.00 | 853.00 | +2.16% | 1,695,800 |
| 2026-02-25 | 829.00 | 854.00 | 821.00 | 835.00 | +1.83% | 1,586,600 |
| 2026-02-24 | 803.00 | 831.00 | 803.00 | 820.00 | +2.37% | 1,196,800 |
| 2026-02-20 | 819.00 | 824.00 | 801.00 | 801.00 | -3.38% | 1,128,400 |
| 2026-02-19 | 825.00 | 831.00 | 821.00 | 829.00 | +0.61% | 721,000 |
| 2026-02-18 | 819.00 | 830.00 | 816.00 | 824.00 | +0.73% | 831,000 |
| 2026-02-17 | 810.00 | 826.00 | 809.00 | 818.00 | +0.74% | 1,146,200 |
| 2026-02-16 | 811.00 | 824.00 | 810.00 | 812.00 | -0.25% | 1,112,600 |
| 2026-02-13 | 837.00 | 846.00 | 811.00 | 814.00 | -3.10% | 1,310,500 |
| 2026-02-12 | 854.00 | 858.00 | 836.00 | 840.00 | +2.94% | 2,841,100 |
| 2026-02-10 | 799.00 | 816.00 | 798.00 | 816.00 | +3.68% | 1,424,700 |
| 2026-02-09 | 800.00 | 803.00 | 785.00 | 787.00 | +0.51% | 1,267,200 |
| 2026-02-06 | 773.00 | 787.00 | 758.00 | 783.00 | +0.38% | 1,183,100 |
| 2026-02-05 | 764.00 | 785.00 | 756.00 | 780.00 | +3.45% | 1,711,000 |
| 2026-02-04 | 750.00 | 764.00 | 744.00 | 754.00 | +0.40% | 1,266,300 |
| 2026-02-03 | 739.00 | 751.00 | 733.00 | 751.00 | +3.02% | 1,144,800 |
| 2026-02-02 | 737.00 | 745.00 | 728.00 | 729.00 | -2.02% | 1,669,000 |
| 2026-01-30 | 729.00 | 746.00 | 723.00 | 744.00 | +1.64% | 1,141,100 |
| 2026-01-29 | 740.00 | 743.00 | 726.00 | 732.00 | -2.66% | 1,594,200 |
| 2026-01-28 | 742.00 | 755.00 | 734.00 | 752.00 | +0.27% | 1,774,000 |
| 2026-01-27 | 745.00 | 757.00 | 739.00 | 750.00 | -0.66% | 1,382,400 |
| 2026-01-26 | 777.00 | 778.00 | 753.00 | 755.00 | -4.67% | 2,486,100 |
| 2026-01-23 | 800.00 | 803.00 | 788.00 | 792.00 | -0.38% | 1,057,100 |
| 2026-01-22 | 786.00 | 800.00 | 785.00 | 795.00 | +2.32% | 1,758,300 |
| 2026-01-21 | 758.00 | 779.00 | 753.00 | 777.00 | +0.91% | 1,147,400 |
| 2026-01-20 | 775.00 | 786.00 | 768.00 | 770.00 | -0.65% | 953,800 |
| 2026-01-19 | 775.00 | 778.00 | 761.00 | 775.00 | -0.64% | 881,300 |
| 2026-01-16 | 785.00 | 795.00 | 775.00 | 780.00 | -0.51% | 1,331,700 |
| 2026-01-15 | 757.00 | 784.00 | 748.00 | 784.00 | +2.08% | 2,405,700 |
| 2026-01-14 | 758.00 | 768.00 | 756.00 | 768.00 | +1.32% | 1,198,900 |
| 2026-01-13 | 766.00 | 768.00 | 754.00 | 758.00 | +0.40% | 1,457,400 |
| 2026-01-09 | 736.00 | 757.00 | 736.00 | 755.00 | +2.86% | 2,598,700 |
| 2026-01-08 | 750.00 | 756.00 | 734.00 | 734.00 | -2.13% | 1,936,500 |
| 2026-01-07 | 756.00 | 760.00 | 747.00 | 750.00 | +0.27% | 1,380,400 |
| 2026-01-06 | 757.00 | 766.00 | 747.00 | 748.00 | +0.00% | 1,848,600 |
| 2026-01-05 | 768.00 | 771.00 | 747.00 | 748.00 | -1.58% | 1,531,200 |
| 2025-12-30 | 746.00 | 764.00 | 745.00 | 760.00 | +1.47% | 985,100 |
| 2025-12-29 | 756.00 | 759.00 | 745.00 | 749.00 | +0.27% | 725,800 |
| 2025-12-26 | 757.00 | 759.00 | 747.00 | 747.00 | -0.80% | 887,100 |
| 2025-12-25 | 745.00 | 755.00 | 745.00 | 753.00 | +1.21% | 724,500 |
| 2025-12-24 | 740.00 | 753.00 | 738.00 | 744.00 | +1.22% | 1,125,900 |
| 2025-12-23 | 730.00 | 739.00 | 729.00 | 735.00 | +0.41% | 811,000 |
| 2025-12-22 | 731.00 | 734.00 | 720.00 | 732.00 | +1.95% | 1,252,200 |
| 2025-12-19 | 728.00 | 734.00 | 718.00 | 718.00 | -1.10% | 1,642,500 |
| 2025-12-18 | 725.00 | 733.00 | 713.00 | 726.00 | -1.89% | 1,566,600 |
| 2025-12-17 | 750.00 | 751.00 | 737.00 | 740.00 | -1.33% | 1,406,300 |
| 2025-12-16 | 765.00 | 769.00 | 750.00 | 750.00 | -3.72% | 1,557,400 |
| 2025-12-15 | 759.00 | 783.00 | 756.00 | 779.00 | -0.38% | 1,675,200 |
| 2025-12-12 | 807.00 | 815.00 | 763.00 | 782.00 | -4.87% | 4,037,500 |
| 2025-12-11 | 848.00 | 849.00 | 805.00 | 822.00 | -2.49% | 1,264,100 |
| 2025-12-10 | 834.00 | 871.00 | 834.00 | 843.00 | +1.08% | 1,705,300 |
| 2025-12-09 | 845.00 | 860.00 | 829.00 | 834.00 | -2.80% | 1,369,900 |
| 2025-12-08 | 831.00 | 862.00 | 829.00 | 858.00 | +2.14% | 1,325,100 |
| 2025-12-05 | 860.00 | 863.00 | 833.00 | 840.00 | -3.00% | 1,560,600 |
| 2025-12-04 | 813.00 | 866.00 | 810.00 | 866.00 | +7.58% | 2,366,300 |
| 2025-12-03 | 816.00 | 822.00 | 804.00 | 805.00 | +0.25% | 664,900 |
| 2025-12-02 | 821.00 | 834.00 | 803.00 | 803.00 | -1.59% | 1,226,500 |
| 2025-12-01 | 800.00 | 817.00 | 792.00 | 816.00 | +2.77% | 1,327,100 |
| 2025-11-28 | 791.00 | 799.00 | 789.00 | 794.00 | +0.38% | 693,400 |
| 2025-11-27 | 768.00 | 793.00 | 766.00 | 791.00 | +3.53% | 1,218,700 |
| 2025-11-26 | 763.00 | 767.00 | 756.00 | 764.00 | +1.46% | 581,900 |
| 2025-11-25 | 767.00 | 767.00 | 752.00 | 753.00 | -0.66% | 684,600 |
| 2025-11-21 | 752.00 | 768.00 | 750.00 | 758.00 | -0.13% | 1,101,000 |
| 2025-11-20 | 765.00 | 769.00 | 753.00 | 759.00 | +1.88% | 992,300 |
| 2025-11-19 | 758.00 | 760.00 | 740.00 | 745.00 | -1.84% | 1,231,300 |
| 2025-11-18 | 743.00 | 764.00 | 740.00 | 759.00 | +1.47% | 1,666,500 |
| 2025-11-17 | 766.00 | 769.00 | 748.00 | 748.00 | -2.22% | 1,450,600 |
| 2025-11-14 | 760.00 | 771.00 | 759.00 | 765.00 | -1.54% | 1,038,000 |
| 2025-11-13 | 783.00 | 788.00 | 774.00 | 777.00 | -0.89% | 554,000 |
| 2025-11-12 | 772.00 | 785.00 | 767.00 | 784.00 | +1.55% | 974,400 |
| 2025-11-11 | 770.00 | 772.00 | 755.00 | 772.00 | +0.39% | 1,054,600 |
| 2025-11-10 | 753.00 | 769.00 | 747.00 | 769.00 | +2.26% | 1,215,100 |
| 2025-11-07 | 743.00 | 753.00 | 738.00 | 752.00 | -0.66% | 1,073,400 |
| 2025-11-06 | 761.00 | 766.00 | 754.00 | 757.00 | +0.93% | 786,100 |
| 2025-11-05 | 760.00 | 763.00 | 733.00 | 750.00 | -2.22% | 1,746,300 |
| 2025-11-04 | 767.00 | 786.00 | 765.00 | 767.00 | -0.65% | 926,700 |
| 2025-10-31 | 783.00 | 783.00 | 768.00 | 772.00 | -0.39% | 1,039,100 |
| 2025-10-30 | 765.00 | 784.00 | 761.00 | 775.00 | +0.91% | 1,935,800 |
| 2025-10-29 | 785.00 | 786.00 | 767.00 | 768.00 | -1.41% | 1,124,600 |
| 2025-10-28 | 813.00 | 813.00 | 779.00 | 779.00 | -3.71% | 810,800 |
| 2025-10-27 | 789.00 | 809.00 | 788.00 | 809.00 | +3.32% | 1,140,700 |
| 2025-10-24 | 777.00 | 783.00 | 767.00 | 783.00 | +1.82% | 736,200 |
| 2025-10-23 | 771.00 | 776.00 | 762.00 | 769.00 | -1.41% | 1,042,200 |
| 2025-10-22 | 790.00 | 793.00 | 779.00 | 780.00 | -0.76% | 1,298,000 |
| 2025-10-21 | 786.00 | 793.00 | 781.00 | 786.00 | +0.38% | 935,100 |
| 2025-10-20 | 770.00 | 788.00 | 768.00 | 783.00 | +3.16% | 1,264,900 |
| 2025-10-17 | 766.00 | 769.00 | 756.00 | 759.00 | -2.69% | 959,500 |
| 2025-10-16 | 770.00 | 785.00 | 766.00 | 780.00 | +1.43% | 1,046,900 |
| 2025-10-15 | 754.00 | 771.00 | 750.00 | 769.00 | +2.81% | 1,054,400 |
| 2025-10-14 | 764.00 | 771.00 | 740.00 | 748.00 | -3.48% | 2,015,000 |
| 2025-10-10 | 806.00 | 808.00 | 774.00 | 775.00 | -5.02% | 1,608,100 |
| 2025-10-09 | 810.00 | 821.00 | 805.00 | 816.00 | +1.62% | 1,645,600 |
| 2025-10-08 | 802.00 | 812.00 | 799.00 | 803.00 | -0.74% | 1,015,000 |
| 2025-10-07 | 809.00 | 820.00 | 804.00 | 809.00 | +0.87% | 1,353,800 |
| 2025-10-06 | 820.00 | 822.00 | 801.00 | 802.00 | +0.25% | 1,734,400 |
| 2025-10-03 | 760.00 | 800.00 | 759.00 | 800.00 | +5.68% | 1,690,300 |
| 2025-10-02 | 762.00 | 762.00 | 741.00 | 757.00 | +1.07% | 1,601,600 |
| 2025-10-01 | 772.00 | 773.00 | 749.00 | 749.00 | -3.48% | 1,465,600 |
| 2025-09-30 | 764.00 | 779.00 | 763.00 | 776.00 | +1.31% | 863,100 |
| 2025-09-29 | 787.00 | 787.00 | 765.00 | 766.00 | -2.30% | 917,000 |
| 2025-09-26 | 788.00 | 788.00 | 769.00 | 784.00 | -0.38% | 1,478,000 |
| 2025-09-25 | 781.00 | 792.00 | 775.00 | 787.00 | +0.13% | 1,362,900 |
| 2025-09-24 | 810.00 | 813.00 | 785.00 | 786.00 | -2.36% | 1,321,500 |
| 2025-09-22 | 796.00 | 818.00 | 793.00 | 805.00 | +0.63% | 930,100 |
| 2025-09-19 | 826.00 | 829.00 | 785.00 | 800.00 | -1.48% | 1,604,000 |
| 2025-09-18 | 812.00 | 829.00 | 796.00 | 812.00 | +0.50% | 1,305,300 |
| 2025-09-17 | 815.00 | 820.00 | 804.00 | 808.00 | -0.37% | 1,240,200 |
| 2025-09-16 | 784.00 | 835.00 | 784.00 | 811.00 | +5.19% | 3,180,500 |
| 2025-09-12 | 773.00 | 784.00 | 765.00 | 771.00 | +1.45% | 1,996,700 |
| 2025-09-11 | 742.00 | 762.00 | 740.00 | 760.00 | +2.70% | 4,405,600 |
| 2025-09-10 | 780.00 | 781.00 | 735.00 | 740.00 | -13.35% | 7,024,500 |
| 2025-09-09 | 865.00 | 876.00 | 848.00 | 854.00 | -1.61% | 1,823,900 |
| 2025-09-08 | 857.00 | 869.00 | 847.00 | 868.00 | +3.09% | 1,181,000 |
| 2025-09-05 | 840.00 | 848.00 | 826.00 | 842.00 | +2.06% | 1,101,300 |
| 2025-09-04 | 831.00 | 835.00 | 814.00 | 825.00 | -0.84% | 1,026,000 |
| 2025-09-03 | 833.00 | 843.00 | 828.00 | 832.00 | -1.30% | 778,200 |
| 2025-09-02 | 845.00 | 853.00 | 836.00 | 843.00 | -0.24% | 562,700 |
| 2025-09-01 | 841.00 | 851.00 | 834.00 | 845.00 | -1.29% | 721,200 |
| 2025-08-29 | 855.00 | 864.00 | 850.00 | 856.00 | +0.71% | 663,800 |
| 2025-08-28 | 837.00 | 863.00 | 837.00 | 850.00 | +0.71% | 1,061,500 |
| 2025-08-27 | 845.00 | 848.00 | 836.00 | 844.00 | -0.35% | 647,800 |
| 2025-08-26 | 844.00 | 853.00 | 837.00 | 847.00 | +0.95% | 777,500 |
| 2025-08-25 | 834.00 | 843.00 | 829.00 | 839.00 | +1.94% | 993,700 |
| 2025-08-22 | 825.00 | 833.00 | 812.00 | 823.00 | +0.73% | 580,400 |
| 2025-08-21 | 819.00 | 821.00 | 808.00 | 817.00 | -0.24% | 688,700 |
| 2025-08-20 | 814.00 | 823.00 | 808.00 | 819.00 | -0.36% | 604,300 |
| 2025-08-19 | 816.00 | 824.00 | 812.00 | 822.00 | +0.61% | 614,900 |
| 2025-08-18 | 799.00 | 817.00 | 798.00 | 817.00 | +2.51% | 774,400 |
| 2025-08-15 | 815.00 | 819.00 | 797.00 | 797.00 | -0.87% | 646,500 |
| 2025-08-14 | 804.00 | 813.00 | 798.00 | 804.00 | +0.25% | 649,400 |
| 2025-08-13 | 814.00 | 825.00 | 801.00 | 802.00 | +0.38% | 869,000 |
| 2025-08-12 | 798.00 | 804.00 | 793.00 | 799.00 | +1.52% | 875,300 |
| 2025-08-08 | 767.00 | 788.00 | 765.00 | 787.00 | +1.94% | 784,500 |
| 2025-08-07 | 775.00 | 783.00 | 769.00 | 772.00 | -0.77% | 547,300 |
| 2025-08-06 | 772.00 | 780.00 | 766.00 | 778.00 | +0.78% | 411,300 |
| 2025-08-05 | 775.00 | 781.00 | 765.00 | 772.00 | +0.52% | 492,200 |
| 2025-08-04 | 751.00 | 769.00 | 750.00 | 768.00 | -1.41% | 525,300 |
| 2025-08-01 | 765.00 | 779.00 | 758.00 | 779.00 | +1.04% | 739,600 |
| 2025-07-31 | 775.00 | 783.00 | 767.00 | 771.00 | -0.39% | 821,300 |
| 2025-07-30 | 775.00 | 778.00 | 764.00 | 774.00 | -1.15% | 855,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+18.10%). Worst month: Sep (-14.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mitsui High-tec,Inc.'s (6966.T) latest close?
954.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6966.T's 52-week high and low?
1358.00 high and 560.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Mitsui High-tec,Inc.'s strongest and weakest month historically?
Historically, 6966.T's strongest calendar month has been May (average +18.10%) and its weakest Sep (average -14.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.