Mitsuboshi Belting Ltd. (TYO:5192)
Japan · Delayed Price · Currency is JPY 4,360.00
+5.00 (0.11%)
Aug 21, 2026, 3:30 PM JST
Mitsuboshi Belting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,330.00 | 4,370.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.11% | 50,800 |
| Aug 20, 2026 | 4,400.00 | 4,405.00 | 4,330.00 | 4,355.00 | 4,355.00 | -0.34% | 54,000 |
| Aug 19, 2026 | 4,460.00 | 4,460.00 | 4,355.00 | 4,370.00 | 4,370.00 | -2.56% | 60,500 |
| Aug 18, 2026 | 4,440.00 | 4,490.00 | 4,425.00 | 4,485.00 | 4,485.00 | 0.56% | 51,500 |
| Aug 17, 2026 | 4,520.00 | 4,550.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.00% | 61,600 |
| Aug 14, 2026 | 4,495.00 | 4,535.00 | 4,480.00 | 4,505.00 | 4,505.00 | -0.33% | 64,600 |
| Aug 13, 2026 | 4,535.00 | 4,575.00 | 4,470.00 | 4,520.00 | 4,520.00 | - | 91,400 |
| Aug 12, 2026 | 4,590.00 | 4,645.00 | 4,500.00 | 4,520.00 | 4,520.00 | -1.53% | 153,200 |
| Aug 10, 2026 | 4,380.00 | 4,620.00 | 4,380.00 | 4,590.00 | 4,590.00 | 6.13% | 470,500 |
| Aug 7, 2026 | 4,095.00 | 4,375.00 | 4,085.00 | 4,325.00 | 4,325.00 | 6.00% | 263,000 |
| Aug 6, 2026 | 4,080.00 | 4,100.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.37% | 38,900 |
| Aug 5, 2026 | 4,060.00 | 4,080.00 | 4,040.00 | 4,065.00 | 4,065.00 | 0.12% | 43,200 |
| Aug 4, 2026 | 4,035.00 | 4,070.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.12% | 59,500 |
| Aug 3, 2026 | 4,085.00 | 4,100.00 | 4,020.00 | 4,065.00 | 4,065.00 | -0.49% | 66,600 |
| Jul 31, 2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.73% | 90,100 |
| Jul 30, 2026 | 4,120.00 | 4,145.00 | 4,095.00 | 4,115.00 | 4,115.00 | -0.84% | 58,600 |
| Jul 29, 2026 | 4,140.00 | 4,150.00 | 4,095.00 | 4,150.00 | 4,150.00 | 1.34% | 74,500 |
| Jul 28, 2026 | 4,140.00 | 4,150.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.97% | 69,200 |
| Jul 27, 2026 | 4,110.00 | 4,155.00 | 4,100.00 | 4,135.00 | 4,135.00 | 0.85% | 77,300 |
| Jul 24, 2026 | 4,040.00 | 4,105.00 | 4,035.00 | 4,100.00 | 4,100.00 | 0.74% | 59,000 |
| Jul 23, 2026 | 4,090.00 | 4,105.00 | 4,055.00 | 4,070.00 | 4,070.00 | -0.49% | 53,700 |
| Jul 22, 2026 | 4,070.00 | 4,110.00 | 4,045.00 | 4,090.00 | 4,090.00 | 0.49% | 92,000 |
| Jul 21, 2026 | 4,065.00 | 4,095.00 | 4,060.00 | 4,070.00 | 4,070.00 | 0.99% | 94,900 |
| Jul 17, 2026 | 4,000.00 | 4,075.00 | 3,990.00 | 4,030.00 | 4,030.00 | 0.88% | 96,900 |
| Jul 16, 2026 | 4,030.00 | 4,050.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.50% | 52,400 |
| Jul 15, 2026 | 4,020.00 | 4,030.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.88% | 38,600 |
| Jul 14, 2026 | 3,995.00 | 4,010.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.25% | 56,500 |
| Jul 13, 2026 | 3,995.00 | 4,000.00 | 3,940.00 | 3,970.00 | 3,970.00 | 0.38% | 37,700 |
| Jul 10, 2026 | 4,000.00 | 4,000.00 | 3,955.00 | 3,955.00 | 3,955.00 | -0.50% | 61,300 |
| Jul 9, 2026 | 3,985.00 | 3,985.00 | 3,945.00 | 3,975.00 | 3,975.00 | 1.15% | 80,700 |
| Jul 8, 2026 | 3,950.00 | 3,985.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.51% | 124,300 |
| Jul 7, 2026 | 3,980.00 | 3,990.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.38% | 49,800 |
| Jul 6, 2026 | 3,965.00 | 3,990.00 | 3,950.00 | 3,965.00 | 3,965.00 | 0.63% | 59,300 |
| Jul 3, 2026 | 3,955.00 | 3,980.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.13% | 54,000 |
| Jul 2, 2026 | 3,940.00 | 3,970.00 | 3,915.00 | 3,945.00 | 3,945.00 | 1.15% | 53,200 |
| Jul 1, 2026 | 3,950.00 | 3,970.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.27% | 46,600 |
| Jun 30, 2026 | 3,960.00 | 3,970.00 | 3,905.00 | 3,950.00 | 3,950.00 | 0.13% | 89,900 |
| Jun 29, 2026 | 3,945.00 | 3,950.00 | 3,910.00 | 3,945.00 | 3,945.00 | 0.13% | 55,300 |
| Jun 26, 2026 | 3,965.00 | 3,995.00 | 3,930.00 | 3,940.00 | 3,940.00 | -0.51% | 53,900 |
| Jun 25, 2026 | 3,975.00 | 3,990.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.64% | 27,900 |
| Jun 24, 2026 | 3,970.00 | 3,985.00 | 3,930.00 | 3,935.00 | 3,935.00 | -0.76% | 38,300 |
| Jun 23, 2026 | 3,990.00 | 4,000.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.50% | 52,000 |
| Jun 22, 2026 | 4,020.00 | 4,035.00 | 3,975.00 | 3,985.00 | 3,985.00 | -0.87% | 53,200 |
| Jun 19, 2026 | 4,000.00 | 4,020.00 | 3,990.00 | 4,020.00 | 4,020.00 | 0.88% | 75,300 |
| Jun 18, 2026 | 3,995.00 | 4,010.00 | 3,980.00 | 3,985.00 | 3,985.00 | 0.13% | 49,700 |
| Jun 17, 2026 | 3,985.00 | 4,010.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.13% | 63,600 |
| Jun 16, 2026 | 3,975.00 | 3,990.00 | 3,940.00 | 3,985.00 | 3,985.00 | 0.38% | 34,300 |
| Jun 15, 2026 | 3,970.00 | 4,000.00 | 3,960.00 | 3,970.00 | 3,970.00 | 0.89% | 41,500 |
| Jun 12, 2026 | 3,950.00 | 3,965.00 | 3,930.00 | 3,935.00 | 3,935.00 | 0.64% | 53,700 |
| Jun 11, 2026 | 3,910.00 | 3,910.00 | 3,860.00 | 3,910.00 | 3,910.00 | -0.38% | 51,500 |