Mitsuboshi Belting Ltd. (TYO:5192)
Japan · Delayed Price · Currency is JPY 3,995.00
-35.00 (-0.87%)
Apr 17, 2026, 3:30 PM JST
Mitsuboshi Belting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,040.00 | 4,040.00 | 3,985.00 | 3,995.00 | 3,995.00 | -0.87% | 27,100 |
| Apr 16, 2026 | 4,050.00 | 4,070.00 | 4,015.00 | 4,030.00 | 4,030.00 | -0.49% | 52,500 |
| Apr 15, 2026 | 4,080.00 | 4,090.00 | 4,025.00 | 4,050.00 | 4,050.00 | 0.37% | 45,300 |
| Apr 14, 2026 | 4,100.00 | 4,100.00 | 4,020.00 | 4,035.00 | 4,035.00 | -0.49% | 43,900 |
| Apr 13, 2026 | 4,070.00 | 4,080.00 | 4,035.00 | 4,055.00 | 4,055.00 | -0.37% | 58,500 |
| Apr 10, 2026 | 4,090.00 | 4,105.00 | 4,060.00 | 4,070.00 | 4,070.00 | 0.25% | 58,800 |
| Apr 9, 2026 | 4,085.00 | 4,115.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.61% | 54,000 |
| Apr 8, 2026 | 4,100.00 | 4,110.00 | 4,080.00 | 4,085.00 | 4,085.00 | 0.86% | 96,200 |
| Apr 7, 2026 | 4,035.00 | 4,065.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.50% | 51,900 |
| Apr 6, 2026 | 4,040.00 | 4,045.00 | 4,025.00 | 4,030.00 | 4,030.00 | -0.25% | 24,300 |
| Apr 3, 2026 | 4,055.00 | 4,055.00 | 4,025.00 | 4,040.00 | 4,040.00 | 0.62% | 24,300 |
| Apr 2, 2026 | 4,050.00 | 4,080.00 | 4,005.00 | 4,015.00 | 4,015.00 | -0.50% | 42,700 |
| Apr 1, 2026 | 4,000.00 | 4,035.00 | 3,980.00 | 4,035.00 | 4,035.00 | 2.67% | 73,000 |
| Mar 31, 2026 | 3,945.00 | 3,980.00 | 3,925.00 | 3,930.00 | 3,930.00 | -0.76% | 83,000 |
| Mar 30, 2026 | 3,870.00 | 3,960.00 | 3,855.00 | 3,960.00 | 3,960.00 | -3.53% | 132,500 |
| Mar 27, 2026 | 4,085.00 | 4,120.00 | 4,060.00 | 4,105.00 | 4,009.00 | 0.12% | 103,600 |
| Mar 26, 2026 | 4,100.00 | 4,105.00 | 4,055.00 | 4,100.00 | 4,004.12 | - | 75,000 |
| Mar 25, 2026 | 4,075.00 | 4,100.00 | 4,070.00 | 4,100.00 | 4,004.12 | 1.99% | 72,400 |
| Mar 24, 2026 | 4,045.00 | 4,045.00 | 4,005.00 | 4,020.00 | 3,925.99 | 2.16% | 89,200 |
| Mar 23, 2026 | 4,010.00 | 4,015.00 | 3,935.00 | 3,935.00 | 3,842.98 | -3.20% | 123,600 |
| Mar 19, 2026 | 4,050.00 | 4,085.00 | 4,020.00 | 4,065.00 | 3,969.94 | -1.22% | 212,800 |
| Mar 18, 2026 | 4,095.00 | 4,115.00 | 4,065.00 | 4,115.00 | 4,018.77 | 1.60% | 58,700 |
| Mar 17, 2026 | 4,045.00 | 4,075.00 | 4,035.00 | 4,050.00 | 3,955.29 | 0.87% | 58,300 |
| Mar 16, 2026 | 4,030.00 | 4,045.00 | 4,005.00 | 4,015.00 | 3,921.10 | -0.37% | 55,400 |
| Mar 13, 2026 | 4,000.00 | 4,060.00 | 4,000.00 | 4,030.00 | 3,935.75 | -0.74% | 80,800 |
| Mar 12, 2026 | 4,100.00 | 4,115.00 | 4,045.00 | 4,060.00 | 3,965.05 | -1.58% | 68,500 |
| Mar 11, 2026 | 4,135.00 | 4,160.00 | 4,115.00 | 4,125.00 | 4,028.53 | 0.86% | 44,700 |
| Mar 10, 2026 | 4,095.00 | 4,125.00 | 4,060.00 | 4,090.00 | 3,994.35 | 1.61% | 56,700 |
| Mar 9, 2026 | 3,980.00 | 4,040.00 | 3,965.00 | 4,025.00 | 3,930.87 | -2.31% | 117,800 |
| Mar 6, 2026 | 4,090.00 | 4,120.00 | 4,070.00 | 4,120.00 | 4,023.65 | -0.36% | 47,900 |
| Mar 5, 2026 | 4,155.00 | 4,155.00 | 4,095.00 | 4,135.00 | 4,038.30 | 2.48% | 60,000 |
| Mar 4, 2026 | 4,060.00 | 4,100.00 | 3,980.00 | 4,035.00 | 3,940.64 | -3.35% | 128,500 |
| Mar 3, 2026 | 4,275.00 | 4,275.00 | 4,165.00 | 4,175.00 | 4,077.36 | -2.45% | 69,400 |
| Mar 2, 2026 | 4,260.00 | 4,285.00 | 4,185.00 | 4,280.00 | 4,179.91 | -0.35% | 95,400 |
| Feb 27, 2026 | 4,275.00 | 4,295.00 | 4,245.00 | 4,295.00 | 4,194.56 | 1.06% | 50,200 |
| Feb 26, 2026 | 4,280.00 | 4,280.00 | 4,235.00 | 4,250.00 | 4,150.61 | -0.35% | 47,700 |
| Feb 25, 2026 | 4,280.00 | 4,280.00 | 4,245.00 | 4,265.00 | 4,165.26 | -0.70% | 56,300 |
| Feb 24, 2026 | 4,190.00 | 4,300.00 | 4,185.00 | 4,295.00 | 4,194.56 | 2.75% | 128,700 |
| Feb 20, 2026 | 4,185.00 | 4,200.00 | 4,175.00 | 4,180.00 | 4,082.25 | -0.95% | 35,600 |
| Feb 19, 2026 | 4,185.00 | 4,230.00 | 4,180.00 | 4,220.00 | 4,121.31 | 0.48% | 40,300 |
| Feb 18, 2026 | 4,200.00 | 4,205.00 | 4,165.00 | 4,200.00 | 4,101.78 | 0.48% | 39,100 |
| Feb 17, 2026 | 4,155.00 | 4,190.00 | 4,140.00 | 4,180.00 | 4,082.25 | 0.24% | 58,100 |
| Feb 16, 2026 | 4,180.00 | 4,180.00 | 4,125.00 | 4,170.00 | 4,072.48 | 0.36% | 61,100 |
| Feb 13, 2026 | 4,210.00 | 4,210.00 | 4,140.00 | 4,155.00 | 4,057.83 | -1.31% | 60,700 |
| Feb 12, 2026 | 4,160.00 | 4,220.00 | 4,150.00 | 4,210.00 | 4,111.54 | 1.45% | 99,300 |
| Feb 10, 2026 | 4,170.00 | 4,180.00 | 4,135.00 | 4,150.00 | 4,052.95 | 1.22% | 97,300 |
| Feb 9, 2026 | 4,250.00 | 4,255.00 | 4,025.00 | 4,100.00 | 4,004.12 | -2.26% | 231,200 |
| Feb 6, 2026 | 4,150.00 | 4,200.00 | 4,150.00 | 4,195.00 | 4,096.90 | 1.21% | 75,500 |
| Feb 5, 2026 | 4,175.00 | 4,180.00 | 4,145.00 | 4,145.00 | 4,048.06 | 0.12% | 49,900 |
| Feb 4, 2026 | 4,120.00 | 4,150.00 | 4,110.00 | 4,140.00 | 4,043.18 | 0.49% | 73,600 |