Skip to main content
logo
Mitsuboshi Belting Ltd. (TYO:5192)
Japan flag Japan · Delayed Price · Currency is JPY
4,105.00
+5.00 (0.12%)
At close: Mar 27, 2026

Mitsuboshi Belting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20264,085.004,120.004,060.004,105.004,105.000.12%103,600
Mar 26, 20264,100.004,105.004,055.004,100.004,100.00-75,000
Mar 25, 20264,075.004,100.004,070.004,100.004,100.001.99%72,400
Mar 24, 20264,045.004,045.004,005.004,020.004,020.002.16%89,200
Mar 23, 20264,010.004,015.003,935.003,935.003,935.00-3.20%123,600
Mar 19, 20264,050.004,085.004,020.004,065.004,065.00-1.22%212,800
Mar 18, 20264,095.004,115.004,065.004,115.004,115.001.60%58,700
Mar 17, 20264,045.004,075.004,035.004,050.004,050.000.87%58,300
Mar 16, 20264,030.004,045.004,005.004,015.004,015.00-0.37%55,400
Mar 13, 20264,000.004,060.004,000.004,030.004,030.00-0.74%80,800
Mar 12, 20264,100.004,115.004,045.004,060.004,060.00-1.58%68,500
Mar 11, 20264,135.004,160.004,115.004,125.004,125.000.86%44,700
Mar 10, 20264,095.004,125.004,060.004,090.004,090.001.61%56,700
Mar 9, 20263,980.004,040.003,965.004,025.004,025.00-2.31%117,800
Mar 6, 20264,090.004,120.004,070.004,120.004,120.00-0.36%47,900
Mar 5, 20264,155.004,155.004,095.004,135.004,135.002.48%60,000
Mar 4, 20264,060.004,100.003,980.004,035.004,035.00-3.35%128,500
Mar 3, 20264,275.004,275.004,165.004,175.004,175.00-2.45%69,400
Mar 2, 20264,260.004,285.004,185.004,280.004,280.00-0.35%95,400
Feb 27, 20264,275.004,295.004,245.004,295.004,295.001.06%50,200
Feb 26, 20264,280.004,280.004,235.004,250.004,250.00-0.35%47,700
Feb 25, 20264,280.004,280.004,245.004,265.004,265.00-0.70%56,300
Feb 24, 20264,190.004,300.004,185.004,295.004,295.002.75%128,700
Feb 20, 20264,185.004,200.004,175.004,180.004,180.00-0.95%35,600
Feb 19, 20264,185.004,230.004,180.004,220.004,220.000.48%40,300
Feb 18, 20264,200.004,205.004,165.004,200.004,200.000.48%39,100
Feb 17, 20264,155.004,190.004,140.004,180.004,180.000.24%58,100
Feb 16, 20264,180.004,180.004,125.004,170.004,170.000.36%61,100
Feb 13, 20264,210.004,210.004,140.004,155.004,155.00-1.31%60,700
Feb 12, 20264,160.004,220.004,150.004,210.004,210.001.45%99,300
Feb 10, 20264,170.004,180.004,135.004,150.004,150.001.22%97,300
Feb 9, 20264,250.004,255.004,025.004,100.004,100.00-2.26%231,200
Feb 6, 20264,150.004,200.004,150.004,195.004,195.001.21%75,500
Feb 5, 20264,175.004,180.004,145.004,145.004,145.000.12%49,900
Feb 4, 20264,120.004,150.004,110.004,140.004,140.000.49%73,600
Feb 3, 20264,055.004,120.004,040.004,120.004,120.002.49%53,100
Feb 2, 20264,065.004,075.004,020.004,020.004,020.00-0.25%68,900
Jan 30, 20264,030.004,040.004,000.004,030.004,030.000.50%69,700
Jan 29, 20264,005.004,010.003,960.004,010.004,010.000.12%78,100
Jan 28, 20264,040.004,040.004,005.004,005.004,005.00-1.35%73,700
Jan 27, 20264,025.004,070.004,005.004,060.004,060.000.37%54,200
Jan 26, 20264,080.004,080.004,035.004,045.004,045.00-1.58%71,100
Jan 23, 20264,135.004,140.004,105.004,110.004,110.00-0.72%43,600
Jan 22, 20264,085.004,140.004,080.004,140.004,140.001.85%52,700
Jan 21, 20264,050.004,070.004,030.004,065.004,065.00-0.61%58,100
Jan 20, 20264,110.004,115.004,085.004,090.004,090.00-0.37%67,700
Jan 19, 20264,115.004,115.004,065.004,105.004,105.00-0.48%55,500
Jan 16, 20264,095.004,125.004,075.004,125.004,125.001.10%57,000
Jan 15, 20264,060.004,105.004,060.004,080.004,080.001.12%123,500
Jan 14, 20264,015.004,050.004,015.004,035.004,035.000.62%78,000