Mitsuboshi Belting Ltd. (TYO:5192)
Japan · Delayed Price · Currency is JPY 4,170.00
-30.00 (-0.71%)
Oct 1, 2026, 3:30 PM JST
Mitsuboshi Belting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,170.00 | 4,180.00 | 4,135.00 | 4,170.00 | 4,170.00 | -0.71% | 66,900 |
| Sep 30, 2026 | 4,180.00 | 4,220.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.48% | 75,500 |
| Sep 29, 2026 | 4,200.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | -0.31% | 74,700 |
| Sep 28, 2026 | 4,375.00 | 4,380.00 | 4,280.00 | 4,285.00 | 4,193.00 | -1.04% | 100,100 |
| Sep 25, 2026 | 4,325.00 | 4,345.00 | 4,310.00 | 4,330.00 | 4,237.03 | 0.46% | 67,300 |
| Sep 24, 2026 | 4,350.00 | 4,355.00 | 4,310.00 | 4,310.00 | 4,217.46 | -0.69% | 80,700 |
| Sep 18, 2026 | 4,325.00 | 4,340.00 | 4,305.00 | 4,340.00 | 4,246.82 | 0.35% | 103,700 |
| Sep 17, 2026 | 4,270.00 | 4,345.00 | 4,270.00 | 4,325.00 | 4,232.14 | 1.29% | 73,200 |
| Sep 16, 2026 | 4,270.00 | 4,270.00 | 4,225.00 | 4,270.00 | 4,178.32 | 0.59% | 67,000 |
| Sep 15, 2026 | 4,255.00 | 4,270.00 | 4,225.00 | 4,245.00 | 4,153.86 | -0.59% | 59,200 |
| Sep 14, 2026 | 4,225.00 | 4,290.00 | 4,220.00 | 4,270.00 | 4,178.32 | 1.07% | 64,600 |
| Sep 11, 2026 | 4,155.00 | 4,240.00 | 4,135.00 | 4,225.00 | 4,134.29 | 1.56% | 102,100 |
| Sep 10, 2026 | 4,225.00 | 4,225.00 | 4,135.00 | 4,160.00 | 4,070.68 | -1.77% | 91,100 |
| Sep 9, 2026 | 4,270.00 | 4,270.00 | 4,225.00 | 4,235.00 | 4,144.07 | -0.82% | 47,600 |
| Sep 8, 2026 | 4,365.00 | 4,395.00 | 4,265.00 | 4,270.00 | 4,178.32 | -2.29% | 64,600 |
| Sep 7, 2026 | 4,370.00 | 4,400.00 | 4,370.00 | 4,370.00 | 4,276.18 | 0.34% | 33,600 |
| Sep 4, 2026 | 4,405.00 | 4,415.00 | 4,330.00 | 4,355.00 | 4,261.50 | -1.14% | 102,400 |
| Sep 3, 2026 | 4,420.00 | 4,435.00 | 4,405.00 | 4,405.00 | 4,310.42 | -0.23% | 41,600 |
| Sep 2, 2026 | 4,450.00 | 4,450.00 | 4,415.00 | 4,415.00 | 4,320.21 | -1.34% | 54,800 |
| Sep 1, 2026 | 4,430.00 | 4,490.00 | 4,430.00 | 4,475.00 | 4,378.92 | 0.56% | 46,600 |
| Aug 31, 2026 | 4,405.00 | 4,470.00 | 4,385.00 | 4,450.00 | 4,354.46 | 1.02% | 69,600 |
| Aug 28, 2026 | 4,410.00 | 4,415.00 | 4,395.00 | 4,405.00 | 4,310.42 | -0.11% | 31,600 |
| Aug 27, 2026 | 4,425.00 | 4,450.00 | 4,405.00 | 4,410.00 | 4,315.32 | -0.34% | 30,900 |
| Aug 26, 2026 | 4,380.00 | 4,445.00 | 4,380.00 | 4,425.00 | 4,329.99 | 1.03% | 41,200 |
| Aug 25, 2026 | 4,410.00 | 4,450.00 | 4,380.00 | 4,380.00 | 4,285.96 | -0.57% | 54,500 |
| Aug 24, 2026 | 4,380.00 | 4,425.00 | 4,375.00 | 4,405.00 | 4,310.42 | 1.03% | 36,000 |
| Aug 21, 2026 | 4,330.00 | 4,370.00 | 4,325.00 | 4,360.00 | 4,266.39 | 0.11% | 50,800 |
| Aug 20, 2026 | 4,400.00 | 4,405.00 | 4,330.00 | 4,355.00 | 4,261.50 | -0.34% | 54,000 |
| Aug 19, 2026 | 4,460.00 | 4,460.00 | 4,355.00 | 4,370.00 | 4,276.18 | -2.56% | 60,500 |
| Aug 18, 2026 | 4,440.00 | 4,490.00 | 4,425.00 | 4,485.00 | 4,388.71 | 0.56% | 51,500 |
| Aug 17, 2026 | 4,520.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,364.24 | -1.00% | 61,600 |
| Aug 14, 2026 | 4,495.00 | 4,535.00 | 4,480.00 | 4,505.00 | 4,408.28 | -0.33% | 64,600 |
| Aug 13, 2026 | 4,535.00 | 4,575.00 | 4,470.00 | 4,520.00 | 4,422.95 | - | 91,400 |
| Aug 12, 2026 | 4,590.00 | 4,645.00 | 4,500.00 | 4,520.00 | 4,422.95 | -1.53% | 153,200 |
| Aug 10, 2026 | 4,380.00 | 4,620.00 | 4,380.00 | 4,590.00 | 4,491.45 | 6.13% | 470,500 |
| Aug 7, 2026 | 4,095.00 | 4,375.00 | 4,085.00 | 4,325.00 | 4,232.14 | 6.00% | 263,000 |
| Aug 6, 2026 | 4,080.00 | 4,100.00 | 4,060.00 | 4,080.00 | 3,992.40 | 0.37% | 38,900 |
| Aug 5, 2026 | 4,060.00 | 4,080.00 | 4,040.00 | 4,065.00 | 3,977.72 | 0.12% | 43,200 |
| Aug 4, 2026 | 4,035.00 | 4,070.00 | 4,035.00 | 4,060.00 | 3,972.83 | -0.12% | 59,500 |
| Aug 3, 2026 | 4,085.00 | 4,100.00 | 4,020.00 | 4,065.00 | 3,977.72 | -0.49% | 66,600 |
| Jul 31, 2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,085.00 | 3,997.29 | -0.73% | 90,100 |
| Jul 30, 2026 | 4,120.00 | 4,145.00 | 4,095.00 | 4,115.00 | 4,026.65 | -0.84% | 58,600 |
| Jul 29, 2026 | 4,140.00 | 4,150.00 | 4,095.00 | 4,150.00 | 4,060.90 | 1.34% | 74,500 |
| Jul 28, 2026 | 4,140.00 | 4,150.00 | 4,095.00 | 4,095.00 | 4,007.08 | -0.97% | 69,200 |
| Jul 27, 2026 | 4,110.00 | 4,155.00 | 4,100.00 | 4,135.00 | 4,046.22 | 0.85% | 77,300 |
| Jul 24, 2026 | 4,040.00 | 4,105.00 | 4,035.00 | 4,100.00 | 4,011.97 | 0.74% | 59,000 |
| Jul 23, 2026 | 4,090.00 | 4,105.00 | 4,055.00 | 4,070.00 | 3,982.62 | -0.49% | 53,700 |
| Jul 22, 2026 | 4,070.00 | 4,110.00 | 4,045.00 | 4,090.00 | 4,002.19 | 0.49% | 92,000 |
| Jul 21, 2026 | 4,065.00 | 4,095.00 | 4,060.00 | 4,070.00 | 3,982.62 | 0.99% | 94,900 |
| Jul 17, 2026 | 4,000.00 | 4,075.00 | 3,990.00 | 4,030.00 | 3,943.47 | 0.88% | 96,900 |