Mitsuboshi Belting Ltd. (TYO:5192)
Japan · Delayed Price · Currency is JPY 4,085.00
-30.00 (-0.73%)
Jul 31, 2026, 3:30 PM JST
Mitsuboshi Belting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3,940.00 | 3,950.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.13% | 57,900 |
| Jun 9, 2026 | 3,945.00 | 3,975.00 | 3,900.00 | 3,930.00 | 3,930.00 | 0.38% | 56,800 |
| Jun 8, 2026 | 3,900.00 | 3,950.00 | 3,880.00 | 3,915.00 | 3,915.00 | -1.26% | 60,000 |
| Jun 5, 2026 | 3,950.00 | 3,965.00 | 3,925.00 | 3,965.00 | 3,965.00 | 0.51% | 49,100 |
| Jun 4, 2026 | 3,920.00 | 3,950.00 | 3,915.00 | 3,945.00 | 3,945.00 | -0.13% | 50,700 |
| Jun 3, 2026 | 3,870.00 | 3,950.00 | 3,855.00 | 3,950.00 | 3,950.00 | 2.07% | 56,000 |
| Jun 2, 2026 | 3,850.00 | 3,875.00 | 3,770.00 | 3,870.00 | 3,870.00 | -0.13% | 115,600 |
| Jun 1, 2026 | 3,920.00 | 3,920.00 | 3,850.00 | 3,875.00 | 3,875.00 | -1.65% | 84,700 |
| May 29, 2026 | 3,900.00 | 3,955.00 | 3,895.00 | 3,940.00 | 3,940.00 | 0.77% | 80,400 |
| May 28, 2026 | 3,890.00 | 3,915.00 | 3,860.00 | 3,910.00 | 3,910.00 | 0.39% | 48,400 |
| May 27, 2026 | 3,895.00 | 3,920.00 | 3,880.00 | 3,895.00 | 3,895.00 | - | 55,600 |
| May 26, 2026 | 3,870.00 | 3,910.00 | 3,850.00 | 3,895.00 | 3,895.00 | 0.26% | 56,100 |
| May 25, 2026 | 3,905.00 | 3,915.00 | 3,860.00 | 3,885.00 | 3,885.00 | -0.51% | 41,500 |
| May 22, 2026 | 3,935.00 | 3,935.00 | 3,890.00 | 3,905.00 | 3,905.00 | -0.51% | 37,700 |