Mitsui Matsushima Holdings Co., Ltd. (TYO:1518)
Japan · Delayed Price · Currency is JPY 1,554.00
+41.00 (2.71%)
Jul 21, 2026, 1:09 PM JST
TYO:1518 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,548.00 | 1,554.00 | 1,492.00 | 1,513.00 | 1,513.00 | -2.26% | 218,100 |
| Jul 16, 2026 | 1,556.00 | 1,564.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.83% | 85,400 |
| Jul 15, 2026 | 1,562.00 | 1,573.00 | 1,556.00 | 1,561.00 | 1,561.00 | 0.71% | 71,500 |
| Jul 14, 2026 | 1,537.00 | 1,558.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.85% | 149,700 |
| Jul 13, 2026 | 1,569.00 | 1,579.00 | 1,532.00 | 1,537.00 | 1,537.00 | -1.09% | 114,900 |
| Jul 10, 2026 | 1,564.00 | 1,566.00 | 1,548.00 | 1,554.00 | 1,554.00 | 0.45% | 108,700 |
| Jul 9, 2026 | 1,543.00 | 1,564.00 | 1,535.00 | 1,547.00 | 1,547.00 | 0.26% | 117,100 |
| Jul 8, 2026 | 1,558.00 | 1,574.00 | 1,538.00 | 1,543.00 | 1,543.00 | -0.96% | 113,500 |
| Jul 7, 2026 | 1,568.00 | 1,572.00 | 1,536.00 | 1,558.00 | 1,558.00 | 0.06% | 150,200 |
| Jul 6, 2026 | 1,568.00 | 1,586.00 | 1,553.00 | 1,557.00 | 1,557.00 | 0.32% | 157,100 |
| Jul 3, 2026 | 1,559.00 | 1,571.00 | 1,543.00 | 1,552.00 | 1,552.00 | 0.13% | 175,700 |
| Jul 2, 2026 | 1,530.00 | 1,558.00 | 1,520.00 | 1,550.00 | 1,550.00 | 2.24% | 212,200 |
| Jul 1, 2026 | 1,499.00 | 1,537.00 | 1,491.00 | 1,516.00 | 1,516.00 | 1.40% | 188,400 |
| Jun 30, 2026 | 1,512.00 | 1,514.00 | 1,494.00 | 1,495.00 | 1,495.00 | -1.12% | 126,400 |
| Jun 29, 2026 | 1,503.00 | 1,514.00 | 1,486.00 | 1,512.00 | 1,512.00 | 0.93% | 171,100 |
| Jun 26, 2026 | 1,504.00 | 1,513.00 | 1,493.00 | 1,498.00 | 1,498.00 | -0.40% | 205,400 |
| Jun 25, 2026 | 1,500.00 | 1,508.00 | 1,490.00 | 1,504.00 | 1,504.00 | 1.01% | 164,300 |
| Jun 24, 2026 | 1,494.00 | 1,508.00 | 1,467.00 | 1,489.00 | 1,489.00 | 0.27% | 199,700 |
| Jun 23, 2026 | 1,490.00 | 1,511.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.54% | 222,800 |
| Jun 22, 2026 | 1,496.00 | 1,512.00 | 1,486.00 | 1,493.00 | 1,493.00 | -0.20% | 131,700 |
| Jun 19, 2026 | 1,491.00 | 1,513.00 | 1,486.00 | 1,496.00 | 1,496.00 | 1.08% | 199,600 |
| Jun 18, 2026 | 1,466.00 | 1,513.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.75% | 184,500 |
| Jun 17, 2026 | 1,472.00 | 1,500.00 | 1,457.00 | 1,469.00 | 1,469.00 | -0.47% | 141,400 |
| Jun 16, 2026 | 1,507.00 | 1,507.00 | 1,475.00 | 1,476.00 | 1,476.00 | -1.73% | 149,000 |
| Jun 15, 2026 | 1,503.00 | 1,515.00 | 1,481.00 | 1,502.00 | 1,502.00 | 1.01% | 227,700 |
| Jun 12, 2026 | 1,474.00 | 1,515.00 | 1,463.00 | 1,487.00 | 1,487.00 | 1.78% | 317,400 |
| Jun 11, 2026 | 1,432.00 | 1,461.00 | 1,427.00 | 1,461.00 | 1,461.00 | 2.03% | 202,200 |
| Jun 10, 2026 | 1,413.00 | 1,451.00 | 1,408.00 | 1,432.00 | 1,432.00 | 1.42% | 310,200 |
| Jun 9, 2026 | 1,415.00 | 1,422.00 | 1,389.00 | 1,412.00 | 1,412.00 | 0.71% | 188,600 |
| Jun 8, 2026 | 1,385.00 | 1,410.00 | 1,377.00 | 1,402.00 | 1,402.00 | -0.28% | 299,200 |
| Jun 5, 2026 | 1,391.00 | 1,406.00 | 1,379.00 | 1,406.00 | 1,406.00 | 1.74% | 193,000 |
| Jun 4, 2026 | 1,414.00 | 1,416.00 | 1,380.00 | 1,382.00 | 1,382.00 | -2.74% | 183,600 |
| Jun 3, 2026 | 1,415.00 | 1,432.00 | 1,397.00 | 1,421.00 | 1,421.00 | 0.64% | 152,500 |
| Jun 2, 2026 | 1,396.00 | 1,421.00 | 1,367.00 | 1,412.00 | 1,412.00 | 0.93% | 224,100 |
| Jun 1, 2026 | 1,457.00 | 1,457.00 | 1,389.00 | 1,399.00 | 1,399.00 | -4.18% | 307,300 |
| May 29, 2026 | 1,448.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.46% | 332,400 |
| May 28, 2026 | 1,431.00 | 1,449.00 | 1,409.00 | 1,439.00 | 1,439.00 | 0.56% | 260,500 |
| May 27, 2026 | 1,452.00 | 1,455.00 | 1,415.00 | 1,431.00 | 1,431.00 | -0.42% | 242,600 |
| May 26, 2026 | 1,412.00 | 1,449.00 | 1,400.00 | 1,437.00 | 1,437.00 | 1.70% | 318,900 |
| May 25, 2026 | 1,408.00 | 1,419.00 | 1,400.00 | 1,413.00 | 1,413.00 | 1.15% | 134,900 |
| May 22, 2026 | 1,414.00 | 1,414.00 | 1,383.00 | 1,397.00 | 1,397.00 | -1.13% | 201,000 |
| May 21, 2026 | 1,399.00 | 1,423.00 | 1,397.00 | 1,413.00 | 1,413.00 | 1.51% | 230,200 |
| May 20, 2026 | 1,400.00 | 1,400.00 | 1,373.00 | 1,392.00 | 1,392.00 | -1.07% | 283,700 |
| May 19, 2026 | 1,380.00 | 1,407.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.52% | 328,600 |
| May 18, 2026 | 1,400.00 | 1,404.00 | 1,380.00 | 1,386.00 | 1,386.00 | -1.35% | 304,500 |
| May 15, 2026 | 1,366.00 | 1,411.00 | 1,360.00 | 1,405.00 | 1,405.00 | 4.31% | 414,900 |
| May 14, 2026 | 1,428.00 | 1,434.00 | 1,344.00 | 1,347.00 | 1,347.00 | -3.99% | 655,400 |
| May 13, 2026 | 1,371.00 | 1,408.00 | 1,370.00 | 1,403.00 | 1,403.00 | 2.33% | 344,300 |
| May 12, 2026 | 1,385.00 | 1,392.00 | 1,365.00 | 1,371.00 | 1,371.00 | -0.36% | 224,100 |
| May 11, 2026 | 1,370.00 | 1,395.00 | 1,368.00 | 1,376.00 | 1,376.00 | 0.88% | 238,300 |