Mitsuboshi Co., Ltd. (TYO:5820)
Japan · Delayed Price · Currency is JPY 679.00
-4.00 (-0.59%)
Jul 29, 2026, 3:30 PM JST
Mitsuboshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 710.00 | 710.00 | 680.00 | 683.00 | 683.00 | -4.48% | 56,800 |
| Jul 27, 2026 | 728.00 | 728.00 | 707.00 | 715.00 | 715.00 | 1.13% | 19,400 |
| Jul 24, 2026 | 721.00 | 723.00 | 704.00 | 707.00 | 707.00 | -1.81% | 28,000 |
| Jul 23, 2026 | 726.00 | 731.00 | 720.00 | 720.00 | 720.00 | -0.83% | 8,900 |
| Jul 22, 2026 | 733.00 | 742.00 | 726.00 | 726.00 | 726.00 | -1.63% | 14,100 |
| Jul 21, 2026 | 720.00 | 739.00 | 720.00 | 738.00 | 738.00 | 3.80% | 10,600 |
| Jul 17, 2026 | 737.00 | 746.00 | 707.00 | 711.00 | 711.00 | -3.79% | 30,800 |
| Jul 16, 2026 | 748.00 | 756.00 | 736.00 | 739.00 | 739.00 | -1.20% | 14,200 |
| Jul 15, 2026 | 732.00 | 748.00 | 732.00 | 748.00 | 748.00 | 2.19% | 13,600 |
| Jul 14, 2026 | 732.00 | 737.00 | 731.00 | 732.00 | 732.00 | 0.27% | 7,700 |
| Jul 13, 2026 | 752.00 | 752.00 | 730.00 | 730.00 | 730.00 | -1.75% | 10,800 |
| Jul 10, 2026 | 733.00 | 743.00 | 725.00 | 743.00 | 743.00 | 2.62% | 7,400 |
| Jul 9, 2026 | 731.00 | 734.00 | 721.00 | 724.00 | 724.00 | -1.36% | 10,900 |
| Jul 8, 2026 | 747.00 | 753.00 | 733.00 | 734.00 | 734.00 | -1.87% | 15,200 |
| Jul 7, 2026 | 770.00 | 772.00 | 748.00 | 748.00 | 748.00 | -1.58% | 9,700 |
| Jul 6, 2026 | 750.00 | 776.00 | 750.00 | 760.00 | 760.00 | 3.97% | 23,200 |
| Jul 3, 2026 | 719.00 | 733.00 | 718.00 | 731.00 | 731.00 | 1.67% | 14,800 |
| Jul 2, 2026 | 740.00 | 740.00 | 719.00 | 719.00 | 719.00 | -2.44% | 20,900 |
| Jul 1, 2026 | 741.00 | 746.00 | 729.00 | 737.00 | 737.00 | -0.54% | 15,200 |
| Jun 30, 2026 | 751.00 | 751.00 | 723.00 | 741.00 | 741.00 | 0.54% | 14,200 |
| Jun 29, 2026 | 753.00 | 771.00 | 730.00 | 737.00 | 737.00 | -2.12% | 30,300 |
| Jun 26, 2026 | 770.00 | 777.00 | 740.00 | 753.00 | 753.00 | -2.21% | 44,100 |
| Jun 25, 2026 | 807.00 | 807.00 | 768.00 | 770.00 | 770.00 | -2.78% | 31,100 |
| Jun 24, 2026 | 765.00 | 795.00 | 761.00 | 792.00 | 792.00 | 2.99% | 44,700 |
| Jun 23, 2026 | 806.00 | 810.00 | 755.00 | 769.00 | 769.00 | -4.23% | 112,800 |
| Jun 22, 2026 | 766.00 | 826.00 | 750.00 | 803.00 | 803.00 | 6.92% | 156,700 |
| Jun 19, 2026 | 739.00 | 790.00 | 730.00 | 751.00 | 751.00 | 7.44% | 200,100 |
| Jun 18, 2026 | 683.00 | 705.00 | 682.00 | 699.00 | 699.00 | 2.64% | 29,900 |
| Jun 17, 2026 | 661.00 | 696.00 | 661.00 | 681.00 | 681.00 | 3.18% | 23,800 |
| Jun 16, 2026 | 681.00 | 681.00 | 657.00 | 660.00 | 660.00 | -2.65% | 19,500 |
| Jun 15, 2026 | 670.00 | 678.00 | 659.00 | 678.00 | 678.00 | 4.31% | 24,800 |
| Jun 12, 2026 | 654.00 | 654.00 | 639.00 | 650.00 | 650.00 | 0.93% | 16,100 |
| Jun 11, 2026 | 662.00 | 663.00 | 636.00 | 644.00 | 644.00 | -3.30% | 45,500 |
| Jun 10, 2026 | 675.00 | 678.00 | 663.00 | 666.00 | 666.00 | -2.77% | 34,100 |
| Jun 9, 2026 | 682.00 | 695.00 | 677.00 | 685.00 | 685.00 | 1.93% | 9,600 |
| Jun 8, 2026 | 692.00 | 692.00 | 670.00 | 672.00 | 672.00 | -3.59% | 30,400 |
| Jun 5, 2026 | 688.00 | 702.00 | 686.00 | 697.00 | 697.00 | 1.31% | 23,400 |
| Jun 4, 2026 | 696.00 | 696.00 | 685.00 | 688.00 | 688.00 | -0.43% | 16,500 |
| Jun 3, 2026 | 690.00 | 697.00 | 685.00 | 691.00 | 691.00 | 0.14% | 14,300 |
| Jun 2, 2026 | 705.00 | 705.00 | 684.00 | 690.00 | 690.00 | -1.43% | 27,200 |
| Jun 1, 2026 | 713.00 | 713.00 | 695.00 | 700.00 | 700.00 | -1.82% | 38,400 |
| May 29, 2026 | 713.00 | 725.00 | 710.00 | 713.00 | 713.00 | 1.13% | 26,500 |
| May 28, 2026 | 703.00 | 713.00 | 703.00 | 705.00 | 705.00 | 0.28% | 13,300 |
| May 27, 2026 | 701.00 | 710.00 | 699.00 | 703.00 | 703.00 | 0.14% | 42,600 |
| May 26, 2026 | 715.00 | 715.00 | 702.00 | 702.00 | 702.00 | -3.17% | 41,300 |
| May 25, 2026 | 730.00 | 730.00 | 714.00 | 725.00 | 725.00 | -0.55% | 28,100 |
| May 22, 2026 | 720.00 | 733.00 | 720.00 | 729.00 | 729.00 | 1.25% | 17,700 |
| May 21, 2026 | 737.00 | 737.00 | 720.00 | 720.00 | 720.00 | -1.37% | 23,600 |
| May 20, 2026 | 752.00 | 754.00 | 725.00 | 730.00 | 730.00 | -2.54% | 45,900 |
| May 19, 2026 | 741.00 | 763.00 | 741.00 | 749.00 | 749.00 | -2.85% | 39,300 |