Mitsuboshi Co., Ltd. (TYO:5820)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
Aug 27, 2026, 3:30 PM JST
Mitsuboshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 800.00 | 806.00 | 796.00 | 796.00 | 796.00 | -0.13% | 13,200 |
| Aug 26, 2026 | 805.00 | 809.00 | 797.00 | 797.00 | 797.00 | -0.75% | 11,900 |
| Aug 25, 2026 | 808.00 | 808.00 | 798.00 | 803.00 | 803.00 | -0.25% | 11,800 |
| Aug 24, 2026 | 802.00 | 815.00 | 801.00 | 805.00 | 805.00 | 0.37% | 14,700 |
| Aug 21, 2026 | 802.00 | 814.00 | 795.00 | 802.00 | 802.00 | -1.11% | 24,700 |
| Aug 20, 2026 | 819.00 | 820.00 | 800.00 | 811.00 | 811.00 | -0.49% | 19,000 |
| Aug 19, 2026 | 808.00 | 834.00 | 793.00 | 815.00 | 815.00 | -0.24% | 47,600 |
| Aug 18, 2026 | 827.00 | 827.00 | 813.00 | 817.00 | 817.00 | -0.97% | 26,900 |
| Aug 17, 2026 | 815.00 | 844.00 | 813.00 | 825.00 | 825.00 | 2.10% | 56,800 |
| Aug 14, 2026 | 785.00 | 811.00 | 782.00 | 808.00 | 808.00 | 3.19% | 53,400 |
| Aug 13, 2026 | 769.00 | 795.00 | 763.00 | 783.00 | 783.00 | 2.49% | 75,200 |
| Aug 12, 2026 | 770.00 | 780.00 | 746.00 | 764.00 | 764.00 | 1.06% | 75,400 |
| Aug 10, 2026 | 785.00 | 786.00 | 750.00 | 756.00 | 756.00 | 1.61% | 87,600 |
| Aug 7, 2026 | 740.00 | 758.00 | 734.00 | 744.00 | 744.00 | 0.54% | 30,200 |
| Aug 6, 2026 | 743.00 | 747.00 | 710.00 | 740.00 | 740.00 | 0.68% | 21,700 |
| Aug 5, 2026 | 725.00 | 742.00 | 725.00 | 735.00 | 735.00 | 2.37% | 25,400 |
| Aug 4, 2026 | 715.00 | 723.00 | 708.00 | 718.00 | 718.00 | -0.28% | 11,400 |
| Aug 3, 2026 | 707.00 | 720.00 | 691.00 | 720.00 | 720.00 | 1.84% | 24,700 |
| Jul 31, 2026 | 699.00 | 716.00 | 692.00 | 707.00 | 707.00 | 3.67% | 13,700 |
| Jul 30, 2026 | 676.00 | 696.00 | 671.00 | 682.00 | 682.00 | 0.44% | 39,000 |
| Jul 29, 2026 | 682.00 | 702.00 | 675.00 | 679.00 | 679.00 | -0.59% | 51,000 |
| 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 |