Skip to main content
logo
Mitsui Matsushima Holdings Co., Ltd. (TYO:1518)
Japan flag Japan · Delayed Price · Currency is JPY
2,247.00
+22.00 (0.99%)
Oct 30, 2026, 3:30 PM JST

TYO:1518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,233.002,248.002,210.002,247.002,247.000.99%241,100
Oct 29, 20262,215.002,225.002,209.002,225.002,225.000.59%236,400
Oct 28, 20262,268.002,268.002,212.002,212.002,212.00-1.69%222,100
Oct 27, 20262,261.002,266.002,248.002,250.002,250.000.36%183,200
Oct 26, 20262,225.002,250.002,220.002,242.002,242.001.13%197,700
Oct 23, 20262,200.002,300.002,178.002,217.002,217.000.77%417,100
Oct 22, 20262,238.002,240.002,196.002,200.002,200.00-1.65%384,900
Oct 21, 20262,267.002,267.002,229.002,237.002,237.000.31%191,700
Oct 20, 20262,270.002,280.002,226.002,230.002,230.00-2.19%259,400
Oct 19, 20262,285.002,286.002,258.002,280.002,280.00-0.35%147,900
Oct 16, 20262,275.002,293.002,275.002,288.002,288.001.33%212,200
Oct 15, 20262,268.002,278.002,241.002,258.002,258.00-1.40%575,400
Oct 14, 20262,275.002,294.002,272.002,290.002,290.000.66%257,400
Oct 13, 20262,275.002,287.002,258.002,275.002,275.00-208,900
Oct 9, 20262,264.002,278.002,251.002,275.002,275.000.80%297,900
Oct 8, 20262,255.002,257.002,227.002,257.002,257.00-0.79%257,300
Oct 7, 20262,228.002,283.002,228.002,275.002,275.001.47%359,600
Oct 6, 20262,232.002,245.002,226.002,242.002,242.000.49%147,000
Oct 5, 20262,212.002,235.002,206.002,231.002,231.001.09%207,000
Oct 2, 20262,240.002,244.002,206.002,207.002,207.00-1.65%257,100
Oct 1, 20262,260.002,269.002,235.002,244.002,244.00-0.84%212,100
Sep 30, 20262,220.002,281.002,212.002,263.002,263.002.07%431,100
Sep 29, 20262,230.002,249.002,208.002,217.002,217.000.86%430,400
Sep 28, 20262,300.002,300.002,263.002,263.002,198.00-1.61%897,000
Sep 25, 20262,290.002,301.002,276.002,300.002,233.940.88%361,600
Sep 24, 20262,293.002,303.002,272.002,280.002,214.51-0.70%398,300
Sep 18, 20262,295.002,299.002,258.002,296.002,230.050.48%370,800
Sep 17, 20262,280.002,301.002,270.002,285.002,219.370.44%247,900
Sep 16, 20262,221.002,275.002,221.002,275.002,209.662.34%269,700
Sep 15, 20262,231.002,235.002,217.002,223.002,159.15-0.45%236,200
Sep 14, 20262,220.002,234.002,205.002,233.002,168.860.45%386,100
Sep 11, 20262,250.002,254.002,216.002,223.002,159.15-2.29%715,400
Sep 10, 20262,274.002,288.002,265.002,275.002,209.66-0.35%233,600
Sep 9, 20262,290.002,295.002,274.002,283.002,217.43-0.35%263,500
Sep 8, 20262,295.002,314.002,281.002,291.002,225.20-0.43%260,600
Sep 7, 20262,294.002,314.002,290.002,301.002,234.910.52%229,600
Sep 4, 20262,304.002,317.002,277.002,289.002,223.25-0.91%355,000
Sep 3, 20262,302.002,329.002,288.002,310.002,243.650.52%332,700
Sep 2, 20262,368.002,368.002,298.002,298.002,231.99-3.20%556,900
Sep 1, 20262,380.002,385.002,360.002,374.002,305.81-0.29%248,200
Aug 31, 20262,362.002,394.002,344.002,381.002,312.610.80%333,900
Aug 28, 20262,324.002,370.002,324.002,362.002,294.161.90%401,400
Aug 27, 20262,312.002,333.002,307.002,318.002,251.420.43%281,100
Aug 26, 20262,280.002,324.002,271.002,308.002,241.711.27%299,700
Aug 25, 20262,273.002,296.002,266.002,279.002,213.54-259,300
Aug 24, 20262,300.002,321.002,279.002,279.002,213.54-0.18%422,100
Aug 21, 20262,242.002,290.002,239.002,283.002,217.431.87%288,700
Aug 20, 20262,253.002,270.002,229.002,241.002,176.63-0.31%486,700
Aug 19, 20262,285.002,285.002,231.002,248.002,183.43-1.96%629,900
Aug 18, 20262,298.002,318.002,288.002,293.002,227.14-0.74%389,200