Skip to main content
logo
Mitsuboshi Belting Ltd. (TYO:5192)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
+30.00 (0.77%)
May 29, 2026, 3:30 PM JST

Mitsuboshi Belting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,900.003,955.003,895.003,940.003,940.000.77%80,400
May 28, 20263,890.003,915.003,860.003,910.003,910.000.39%48,400
May 27, 20263,895.003,920.003,880.003,895.003,895.00-55,600
May 26, 20263,870.003,910.003,850.003,895.003,895.000.26%56,100
May 25, 20263,905.003,915.003,860.003,885.003,885.00-0.51%41,500
May 22, 20263,935.003,935.003,890.003,905.003,905.00-0.51%37,700
May 21, 20263,890.003,930.003,880.003,925.003,925.000.90%47,300
May 20, 20263,915.003,915.003,830.003,890.003,890.00-1.14%91,700
May 19, 20263,970.003,970.003,900.003,935.003,935.000.13%94,400
May 18, 20264,085.004,085.003,930.003,930.003,930.00-4.03%79,700
May 15, 20263,965.004,115.003,940.004,095.004,095.005.13%138,700
May 14, 20264,000.004,015.003,870.003,895.003,895.00-1.89%95,800
May 13, 20264,010.004,015.003,960.003,970.003,970.00-1.00%56,700
May 12, 20264,025.004,045.003,995.004,010.004,010.00-0.25%66,100
May 11, 20264,005.004,025.003,995.004,020.004,020.000.37%49,000
May 8, 20264,020.004,025.003,980.004,005.004,005.00-0.25%57,800
May 7, 20264,000.004,035.003,990.004,015.004,015.001.26%61,800
May 1, 20263,925.003,965.003,910.003,965.003,965.000.51%45,600
Apr 30, 20263,905.003,950.003,885.003,945.003,945.000.51%50,000
Apr 28, 20263,890.003,925.003,880.003,925.003,925.001.03%38,700
Apr 27, 20263,860.003,900.003,850.003,885.003,885.000.91%50,200
Apr 24, 20263,900.003,925.003,850.003,850.003,850.00-1.66%66,100
Apr 23, 20263,910.003,945.003,895.003,915.003,915.00-0.51%49,300
Apr 22, 20263,985.003,985.003,925.003,935.003,935.00-1.25%45,700
Apr 21, 20263,990.004,005.003,965.003,985.003,985.00-0.25%36,600
Apr 20, 20264,030.004,030.003,990.003,995.003,995.00-33,400
Apr 17, 20264,040.004,040.003,985.003,995.003,995.00-0.87%27,100
Apr 16, 20264,050.004,070.004,015.004,030.004,030.00-0.49%52,500
Apr 15, 20264,080.004,090.004,025.004,050.004,050.000.37%45,300
Apr 14, 20264,100.004,100.004,020.004,035.004,035.00-0.49%43,900
Apr 13, 20264,070.004,080.004,035.004,055.004,055.00-0.37%58,500
Apr 10, 20264,090.004,105.004,060.004,070.004,070.000.25%58,800
Apr 9, 20264,085.004,115.004,060.004,060.004,060.00-0.61%54,000
Apr 8, 20264,100.004,110.004,080.004,085.004,085.000.86%96,200
Apr 7, 20264,035.004,065.004,030.004,050.004,050.000.50%51,900
Apr 6, 20264,040.004,045.004,025.004,030.004,030.00-0.25%24,300
Apr 3, 20264,055.004,055.004,025.004,040.004,040.000.62%24,300
Apr 2, 20264,050.004,080.004,005.004,015.004,015.00-0.50%42,700
Apr 1, 20264,000.004,035.003,980.004,035.004,035.002.67%73,000
Mar 31, 20263,945.003,980.003,925.003,930.003,930.00-0.76%83,000
Mar 30, 20263,870.003,960.003,855.003,960.003,960.00-1.10%132,500
Mar 27, 20264,085.004,120.004,060.004,105.004,004.000.12%103,600
Mar 26, 20264,100.004,105.004,055.004,100.003,999.12-75,000
Mar 25, 20264,075.004,100.004,070.004,100.003,999.121.99%72,400
Mar 24, 20264,045.004,045.004,005.004,020.003,921.092.16%89,200
Mar 23, 20264,010.004,015.003,935.003,935.003,838.18-3.20%123,600
Mar 19, 20264,050.004,085.004,020.004,065.003,964.98-1.22%212,800
Mar 18, 20264,095.004,115.004,065.004,115.004,013.751.60%58,700
Mar 17, 20264,045.004,075.004,035.004,050.003,950.350.87%58,300
Mar 16, 20264,030.004,045.004,005.004,015.003,916.21-0.37%55,400