Mitsui Matsushima Holdings Co., Ltd. (TYO:1518)
Japan · Delayed Price · Currency is JPY 1,459.00
+2.00 (0.14%)
Jan 23, 2026, 3:30 PM JST
TYO:1518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,425.00 | 1,462.00 | 1,418.00 | 1,457.00 | 1,457.00 | 2.97% | 316,300 |
| Jan 21, 2026 | 1,401.00 | 1,432.00 | 1,401.00 | 1,415.00 | 1,415.00 | 0.21% | 254,200 |
| Jan 20, 2026 | 1,434.00 | 1,434.00 | 1,411.00 | 1,412.00 | 1,412.00 | -1.47% | 147,400 |
| Jan 19, 2026 | 1,422.00 | 1,436.00 | 1,397.00 | 1,433.00 | 1,433.00 | -0.07% | 394,200 |
| Jan 16, 2026 | 1,465.00 | 1,476.00 | 1,430.00 | 1,434.00 | 1,434.00 | -2.32% | 306,400 |
| Jan 15, 2026 | 1,468.00 | 1,479.00 | 1,465.00 | 1,468.00 | 1,468.00 | - | 262,900 |
| Jan 14, 2026 | 1,473.00 | 1,480.00 | 1,455.00 | 1,468.00 | 1,468.00 | -0.27% | 284,400 |
| Jan 13, 2026 | 1,475.00 | 1,476.00 | 1,454.00 | 1,472.00 | 1,472.00 | 2.08% | 287,000 |
| Jan 9, 2026 | 1,440.00 | 1,455.00 | 1,437.00 | 1,442.00 | 1,442.00 | 0.07% | 203,500 |
| Jan 8, 2026 | 1,461.00 | 1,471.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.64% | 259,400 |
| Jan 7, 2026 | 1,463.00 | 1,485.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.14% | 237,900 |
| Jan 6, 2026 | 1,458.00 | 1,481.00 | 1,452.00 | 1,467.00 | 1,467.00 | 1.59% | 252,200 |
| Jan 5, 2026 | 1,428.00 | 1,473.00 | 1,423.00 | 1,444.00 | 1,444.00 | 2.27% | 404,700 |
| Dec 30, 2025 | 1,402.00 | 1,426.00 | 1,397.00 | 1,412.00 | 1,412.00 | 0.57% | 218,500 |
| Dec 29, 2025 | 1,390.00 | 1,414.00 | 1,389.00 | 1,404.00 | 1,404.00 | 1.37% | 231,900 |
| Dec 26, 2025 | 1,393.00 | 1,401.00 | 1,376.00 | 1,385.00 | 1,385.00 | -1.28% | 217,600 |
| Dec 25, 2025 | 1,407.00 | 1,430.00 | 1,392.00 | 1,403.00 | 1,403.00 | 1.23% | 311,000 |
| Dec 24, 2025 | 1,395.00 | 1,404.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.50% | 166,700 |
| Dec 23, 2025 | 1,383.00 | 1,408.00 | 1,377.00 | 1,393.00 | 1,393.00 | 0.87% | 278,500 |
| Dec 22, 2025 | 1,380.00 | 1,392.00 | 1,368.00 | 1,381.00 | 1,381.00 | 0.80% | 188,000 |
| Dec 19, 2025 | 1,359.00 | 1,377.00 | 1,353.00 | 1,370.00 | 1,370.00 | 0.81% | 240,600 |
| Dec 18, 2025 | 1,359.00 | 1,373.00 | 1,353.00 | 1,359.00 | 1,359.00 | 0.52% | 149,300 |
| Dec 17, 2025 | 1,344.00 | 1,360.00 | 1,340.00 | 1,352.00 | 1,352.00 | 1.20% | 151,200 |
| Dec 16, 2025 | 1,376.00 | 1,376.00 | 1,334.00 | 1,336.00 | 1,336.00 | -2.77% | 185,100 |
| Dec 15, 2025 | 1,351.00 | 1,374.00 | 1,344.00 | 1,374.00 | 1,374.00 | 1.03% | 103,200 |
| Dec 12, 2025 | 1,347.00 | 1,368.00 | 1,339.00 | 1,360.00 | 1,360.00 | 2.18% | 191,800 |
| Dec 11, 2025 | 1,341.00 | 1,348.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.67% | 223,800 |
| Dec 10, 2025 | 1,341.00 | 1,364.00 | 1,337.00 | 1,340.00 | 1,340.00 | 0.83% | 234,500 |
| Dec 9, 2025 | 1,331.00 | 1,344.00 | 1,328.00 | 1,329.00 | 1,329.00 | -0.45% | 200,800 |
| Dec 8, 2025 | 1,363.00 | 1,363.00 | 1,323.00 | 1,335.00 | 1,335.00 | -1.84% | 247,200 |
| Dec 5, 2025 | 1,380.00 | 1,381.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.73% | 152,900 |
| Dec 4, 2025 | 1,341.00 | 1,391.00 | 1,339.00 | 1,384.00 | 1,384.00 | 3.44% | 292,400 |
| Dec 3, 2025 | 1,365.00 | 1,369.00 | 1,335.00 | 1,338.00 | 1,338.00 | -3.11% | 243,300 |
| Dec 2, 2025 | 1,382.00 | 1,410.00 | 1,357.00 | 1,381.00 | 1,381.00 | 0.36% | 382,800 |
| Dec 1, 2025 | 1,369.00 | 1,385.00 | 1,356.00 | 1,376.00 | 1,376.00 | 1.33% | 274,200 |
| Nov 28, 2025 | 1,356.00 | 1,363.00 | 1,349.00 | 1,358.00 | 1,358.00 | 0.37% | 139,500 |
| Nov 27, 2025 | 1,371.00 | 1,373.00 | 1,352.00 | 1,353.00 | 1,353.00 | -1.17% | 217,300 |
| Nov 26, 2025 | 1,356.00 | 1,373.00 | 1,350.00 | 1,369.00 | 1,369.00 | 1.48% | 212,500 |
| Nov 25, 2025 | 1,330.00 | 1,355.00 | 1,319.00 | 1,349.00 | 1,349.00 | 1.43% | 256,700 |
| Nov 21, 2025 | 1,300.00 | 1,342.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1.29% | 312,100 |
| Nov 20, 2025 | 1,292.00 | 1,326.00 | 1,290.00 | 1,313.00 | 1,313.00 | 2.82% | 275,000 |
| Nov 19, 2025 | 1,282.00 | 1,302.00 | 1,266.00 | 1,277.00 | 1,277.00 | 0.08% | 297,000 |
| Nov 18, 2025 | 1,291.00 | 1,313.00 | 1,276.00 | 1,276.00 | 1,276.00 | -1.77% | 341,500 |
| Nov 17, 2025 | 1,303.00 | 1,306.00 | 1,289.00 | 1,299.00 | 1,299.00 | -0.23% | 250,800 |
| Nov 14, 2025 | 1,294.00 | 1,322.00 | 1,287.00 | 1,302.00 | 1,302.00 | -0.84% | 289,000 |
| Nov 13, 2025 | 1,350.00 | 1,351.00 | 1,312.00 | 1,313.00 | 1,313.00 | -2.67% | 270,800 |
| Nov 12, 2025 | 1,310.00 | 1,356.00 | 1,306.00 | 1,349.00 | 1,349.00 | 2.98% | 314,500 |
| Nov 11, 2025 | 1,334.00 | 1,359.00 | 1,310.00 | 1,310.00 | 1,310.00 | -3.18% | 420,700 |
| Nov 10, 2025 | 1,410.00 | 1,449.00 | 1,335.00 | 1,353.00 | 1,353.00 | 4.32% | 989,900 |
| Nov 7, 2025 | 1,277.00 | 1,304.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.09% | 645,100 |