Mitsui Matsushima Holdings Co., Ltd. (TYO:1518)
Japan · Delayed Price · Currency is JPY 1,408.00
+41.00 (3.00%)
Mar 10, 2026, 11:30 AM JST
TYO:1518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,350.00 | 1,379.00 | 1,337.00 | 1,367.00 | 1,367.00 | -3.87% | 548,500 |
| Mar 6, 2026 | 1,411.00 | 1,434.00 | 1,402.00 | 1,422.00 | 1,422.00 | 0.92% | 252,900 |
| Mar 5, 2026 | 1,420.00 | 1,440.00 | 1,401.00 | 1,409.00 | 1,409.00 | 2.10% | 288,800 |
| Mar 4, 2026 | 1,425.00 | 1,425.00 | 1,345.00 | 1,380.00 | 1,380.00 | -5.35% | 605,200 |
| Mar 3, 2026 | 1,510.00 | 1,510.00 | 1,457.00 | 1,458.00 | 1,458.00 | -3.19% | 240,400 |
| Mar 2, 2026 | 1,500.00 | 1,521.00 | 1,475.00 | 1,506.00 | 1,506.00 | -0.40% | 255,800 |
| Feb 27, 2026 | 1,471.00 | 1,519.00 | 1,471.00 | 1,512.00 | 1,512.00 | 2.79% | 242,300 |
| Feb 26, 2026 | 1,468.00 | 1,484.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.14% | 153,600 |
| Feb 25, 2026 | 1,500.00 | 1,500.00 | 1,462.00 | 1,469.00 | 1,469.00 | -1.54% | 277,200 |
| Feb 24, 2026 | 1,487.00 | 1,504.00 | 1,471.00 | 1,492.00 | 1,492.00 | 0.34% | 219,700 |
| Feb 20, 2026 | 1,514.00 | 1,520.00 | 1,485.00 | 1,487.00 | 1,487.00 | -2.04% | 216,700 |
| Feb 19, 2026 | 1,497.00 | 1,518.00 | 1,488.00 | 1,518.00 | 1,518.00 | 1.81% | 182,700 |
| Feb 18, 2026 | 1,495.00 | 1,514.00 | 1,482.00 | 1,491.00 | 1,491.00 | 0.20% | 230,300 |
| Feb 17, 2026 | 1,480.00 | 1,512.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.13% | 238,000 |
| Feb 16, 2026 | 1,478.00 | 1,526.00 | 1,452.00 | 1,490.00 | 1,490.00 | -3.25% | 483,500 |
| Feb 13, 2026 | 1,575.00 | 1,593.00 | 1,537.00 | 1,540.00 | 1,540.00 | -2.04% | 484,500 |
| Feb 12, 2026 | 1,542.00 | 1,584.00 | 1,533.00 | 1,572.00 | 1,572.00 | 2.01% | 333,500 |
| Feb 10, 2026 | 1,519.00 | 1,552.00 | 1,515.00 | 1,541.00 | 1,541.00 | 1.72% | 324,700 |
| Feb 9, 2026 | 1,516.00 | 1,524.00 | 1,497.00 | 1,515.00 | 1,515.00 | 1.54% | 271,300 |
| Feb 6, 2026 | 1,489.00 | 1,496.00 | 1,464.00 | 1,492.00 | 1,492.00 | -0.40% | 233,900 |
| Feb 5, 2026 | 1,484.00 | 1,521.00 | 1,478.00 | 1,498.00 | 1,498.00 | 2.32% | 346,500 |
| Feb 4, 2026 | 1,457.00 | 1,477.00 | 1,448.00 | 1,464.00 | 1,464.00 | 1.46% | 177,000 |
| Feb 3, 2026 | 1,413.00 | 1,448.00 | 1,408.00 | 1,443.00 | 1,443.00 | 2.92% | 212,000 |
| Feb 2, 2026 | 1,417.00 | 1,447.00 | 1,400.00 | 1,402.00 | 1,402.00 | -1.61% | 247,300 |
| Jan 30, 2026 | 1,420.00 | 1,432.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.35% | 140,800 |
| Jan 29, 2026 | 1,417.00 | 1,428.00 | 1,392.00 | 1,420.00 | 1,420.00 | 0.78% | 246,100 |
| Jan 28, 2026 | 1,415.00 | 1,417.00 | 1,404.00 | 1,409.00 | 1,409.00 | -1.05% | 146,700 |
| Jan 27, 2026 | 1,418.00 | 1,433.00 | 1,406.00 | 1,424.00 | 1,424.00 | - | 214,100 |
| Jan 26, 2026 | 1,450.00 | 1,452.00 | 1,418.00 | 1,424.00 | 1,424.00 | -2.40% | 258,500 |
| Jan 23, 2026 | 1,457.00 | 1,472.00 | 1,452.00 | 1,459.00 | 1,459.00 | 0.14% | 171,400 |
| 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 |