Mitsui Matsushima Holdings Co., Ltd. (TYO:1518)
Japan · Delayed Price · Currency is JPY 1,382.00
-39.00 (-2.74%)
Jun 4, 2026, 3:30 PM JST
TYO:1518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,351.00 | 1,364.00 | 1,331.00 | 1,364.00 | 1,364.00 | 0.89% | 257,700 |
| May 7, 2026 | 1,360.00 | 1,374.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.07% | 257,000 |
| May 1, 2026 | 1,355.00 | 1,365.00 | 1,342.00 | 1,353.00 | 1,353.00 | -0.15% | 205,800 |
| Apr 30, 2026 | 1,375.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,355.00 | -2.31% | 242,900 |
| Apr 28, 2026 | 1,351.00 | 1,387.00 | 1,351.00 | 1,387.00 | 1,387.00 | 2.66% | 270,800 |
| Apr 27, 2026 | 1,333.00 | 1,355.00 | 1,327.00 | 1,351.00 | 1,351.00 | 0.75% | 247,400 |
| Apr 24, 2026 | 1,355.00 | 1,372.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.18% | 208,900 |
| Apr 23, 2026 | 1,360.00 | 1,365.00 | 1,343.00 | 1,357.00 | 1,357.00 | -0.37% | 246,200 |
| Apr 22, 2026 | 1,379.00 | 1,386.00 | 1,361.00 | 1,362.00 | 1,362.00 | -1.45% | 187,100 |
| Apr 21, 2026 | 1,382.00 | 1,393.00 | 1,373.00 | 1,382.00 | 1,382.00 | - | 229,500 |
| Apr 20, 2026 | 1,400.00 | 1,407.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.93% | 204,600 |
| Apr 17, 2026 | 1,395.00 | 1,401.00 | 1,386.00 | 1,395.00 | 1,395.00 | - | 164,900 |
| Apr 16, 2026 | 1,395.00 | 1,405.00 | 1,395.00 | 1,395.00 | 1,395.00 | 0.58% | 197,000 |
| Apr 15, 2026 | 1,401.00 | 1,411.00 | 1,386.00 | 1,387.00 | 1,387.00 | -0.57% | 191,500 |
| Apr 14, 2026 | 1,389.00 | 1,395.00 | 1,383.00 | 1,395.00 | 1,395.00 | 1.01% | 168,700 |
| Apr 13, 2026 | 1,370.00 | 1,390.00 | 1,367.00 | 1,381.00 | 1,381.00 | 0.88% | 193,200 |
| Apr 10, 2026 | 1,400.00 | 1,403.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.80% | 178,600 |
| Apr 9, 2026 | 1,421.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.47% | 235,100 |
| Apr 8, 2026 | 1,418.00 | 1,426.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.57% | 178,100 |
| Apr 7, 2026 | 1,410.00 | 1,418.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.64% | 154,100 |
| Apr 6, 2026 | 1,400.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0.29% | 120,800 |
| Apr 3, 2026 | 1,396.00 | 1,410.00 | 1,392.00 | 1,394.00 | 1,394.00 | 0.80% | 178,400 |
| Apr 2, 2026 | 1,390.00 | 1,409.00 | 1,376.00 | 1,383.00 | 1,383.00 | -0.14% | 222,800 |
| Apr 1, 2026 | 1,355.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,385.00 | 5.24% | 253,200 |
| Mar 31, 2026 | 1,330.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,316.00 | -3.02% | 384,000 |
| Mar 30, 2026 | 1,333.00 | 1,364.00 | 1,326.00 | 1,357.00 | 1,357.00 | -0.44% | 387,500 |
| Mar 27, 2026 | 1,401.00 | 1,430.00 | 1,380.00 | 1,404.00 | 1,363.00 | 0.57% | 467,900 |
| Mar 26, 2026 | 1,410.00 | 1,414.00 | 1,384.00 | 1,396.00 | 1,355.23 | -0.57% | 212,500 |
| Mar 25, 2026 | 1,415.00 | 1,417.00 | 1,399.00 | 1,404.00 | 1,363.00 | 1.08% | 278,300 |
| Mar 24, 2026 | 1,395.00 | 1,401.00 | 1,380.00 | 1,389.00 | 1,348.44 | 1.76% | 235,400 |
| Mar 23, 2026 | 1,375.00 | 1,382.00 | 1,347.00 | 1,365.00 | 1,325.14 | -2.15% | 433,400 |