JPX · 3321 · stock
Mitachi Co., Ltd. (3321) stock price history
Every JPX trading session of Mitachi Co., Ltd. from Apr 22, 2004 to Nov 13, 2026: 5,417 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3321 adjusted close, 2004 to 2026
- ¥2,389
- All time high, 2026
- ¥2,393
- 52 week high, ¥1,404 low
- 5,417
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
3321 key facts
- Mitachi Co., Ltd. (3321) closed at ¥1,551 on Nov 13, 2026 on JPX.
- 3321's all time high close is ¥2,389, set on Feb 27, 2026; its all time low close is ¥156.79 on Feb 23, 2009.
- 3321's 52 week range is ¥1,404 to ¥2,393.
- 3321 returned -3.9% over the year to Nov 13, 2026 and +106.9% over five years.
- Over ten years 3321 returned +275%, +14.1% a year compounded.
- 3321's deepest drawdown was -82.6% from Apr 22, 2004 to Feb 23, 2009.
- DataCedar holds 5,417 daily sessions of 3321 history from Apr 22, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3321 price chart, 2004 to 2026
3321 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -7.2% |
| 6 months | -23.5% |
| Year to date | -24.2% |
| 1 year | -3.9% |
| 3 years | +69.9% |
| 5 years | +106.9% |
| 10 years | +274.6% |
| Since Apr 22, 2004 | +71.8% |
| Compound annual growth, 22.6 years | +2.4% |
3321 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,389 on Feb 27, 2026
- All time low close
- ¥156.79 on Feb 23, 2009
- 52 week high
- ¥2,393 on Feb 27, 2026
- 52 week low
- ¥1,404 on Nov 6, 2026
- Deepest drawdown
- -82.6% from Apr 22, 2004 to Feb 23, 2009, recovered Oct 3, 2017
- Best single session
- +28.3% on Oct 3, 2017
- Worst single session
- -16.3% on May 17, 2004
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2017, +248%
- Worst calendar year
- 2018, -67%
3321 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 22, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,048 | ¥2,393 | ¥1,404 | ¥1,551 | -24.2% | 12.1M | 206 |
| 2025 | ¥1,089 | ¥2,149 | ¥870.64 | ¥2,047 | +88.0% | 13.4M | 243 |
| 2024 | ¥1,014 | ¥1,174 | ¥860.86 | ¥1,089 | +6.3% | 12.6M | 245 |
| 2023 | ¥915.12 | ¥1,319 | ¥855.14 | ¥1,024 | +12.7% | 23.7M | 243 |
| 2022 | ¥935.17 | ¥1,004 | ¥609.00 | ¥908.31 | -3.2% | 21.4M | 244 |
| 2021 | ¥444.73 | ¥943.23 | ¥441.61 | ¥938.40 | +104.5% | 13.6M | 245 |
| 2020 | ¥584.20 | ¥589.49 | ¥318.17 | ¥458.77 | -22.2% | 2.5M | 237 |
| 2019 | ¥485.70 | ¥594.02 | ¥468.60 | ¥589.49 | +19.6% | 3.7M | 239 |
| 2018 | ¥1,477 | ¥1,543 | ¥431.25 | ¥492.96 | -66.6% | 14.5M | 261 |
| 2017 | ¥424.23 | ¥1,487 | ¥418.75 | ¥1,477 | +248.1% | 18.4M | 250 |
| 2016 | ¥476.28 | ¥479.57 | ¥353.00 | ¥424.23 | -10.9% | 2.7M | 244 |
| 2015 | ¥472.62 | ¥530.15 | ¥415.72 | ¥476.28 | +0.8% | 3.5M | 235 |
| 2014 | ¥323.44 | ¥530.51 | ¥292.70 | ¥472.62 | +46.1% | 6.1M | 240 |
| 2013 | ¥237.36 | ¥355.42 | ¥234.98 | ¥323.44 | +36.3% | 3.9M | 241 |
| 2012 | ¥209.28 | ¥261.15 | ¥197.34 | ¥237.36 | +16.6% | 1.2M | 230 |
| 2011 | ¥257.14 | ¥264.88 | ¥167.55 | ¥203.54 | -21.2% | 935.8K | 230 |
| 2010 | ¥253.98 | ¥281.90 | ¥213.04 | ¥258.24 | -1.4% | 871.1K | 225 |
| 2009 | ¥206.73 | ¥289.42 | ¥155.18 | ¥262.03 | +28.1% | 1M | 223 |
| 2008 | ¥389.29 | ¥450.50 | ¥192.23 | ¥204.58 | -47.8% | 1M | 226 |
| 2007 | ¥528.63 | ¥577.26 | ¥389.83 | ¥391.98 | -24.4% | 1.4M | 234 |
| 2006 | ¥633.73 | ¥758.18 | ¥483.66 | ¥518.17 | -18.2% | 3.2M | 252 |
| 2005 | ¥529.60 | ¥717.96 | ¥522.30 | ¥633.73 | +19.7% | 5.3M | 253 |
| 2004 | ¥858.08 | ¥923.19 | ¥423.68 | ¥529.60 | n/a | 5.8M | 171 |
3321 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,551 | -2.1% |
| October 2026 | ¥1,585 | -17.2% |
| September 2026 | ¥1,914 | +10.8% |
| August 2026 | ¥1,727 | +11.0% |
| July 2026 | ¥1,556 | -11.3% |
| June 2026 | ¥1,754 | -3.1% |
| May 2026 | ¥1,810 | -1.3% |
| April 2026 | ¥1,833 | -1.1% |
| March 2026 | ¥1,853 | -22.4% |
| February 2026 | ¥2,389 | +13.3% |
| January 2026 | ¥2,109 | +3.1% |
| December 2025 | ¥2,047 | +17.5% |
About the 3321 data
Daily bars. 5,417 sessions from Apr 22, 2004 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3321/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3321 share price history
