Mitsuboshi Co., Ltd. (TYO:5820)
Japan · Delayed Price · Currency is JPY 729.00
+9.00 (1.25%)
May 22, 2026, 3:30 PM JST
Mitsuboshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 813.00 | 817.00 | 763.00 | 771.00 | 771.00 | -6.20% | 63,800 |
| May 15, 2026 | 812.00 | 838.00 | 809.00 | 822.00 | 822.00 | 1.36% | 38,600 |
| May 14, 2026 | 830.00 | 842.00 | 811.00 | 811.00 | 811.00 | -1.70% | 57,600 |
| May 13, 2026 | 824.00 | 854.00 | 808.00 | 825.00 | 825.00 | -8.23% | 167,400 |
| May 12, 2026 | 904.00 | 920.00 | 883.00 | 899.00 | 899.00 | 0.78% | 88,900 |
| May 11, 2026 | 865.00 | 899.00 | 865.00 | 892.00 | 892.00 | 3.84% | 104,100 |
| May 8, 2026 | 850.00 | 861.00 | 828.00 | 859.00 | 859.00 | 1.06% | 85,600 |
| May 7, 2026 | 821.00 | 860.00 | 821.00 | 850.00 | 850.00 | 5.07% | 52,400 |
| May 1, 2026 | 811.00 | 813.00 | 806.00 | 809.00 | 809.00 | -0.25% | 13,900 |
| Apr 30, 2026 | 818.00 | 818.00 | 808.00 | 811.00 | 811.00 | 0.37% | 16,500 |
| Apr 28, 2026 | 812.00 | 821.00 | 803.00 | 808.00 | 808.00 | -0.98% | 18,400 |
| Apr 27, 2026 | 852.00 | 862.00 | 814.00 | 816.00 | 816.00 | 2.00% | 66,000 |
| Apr 24, 2026 | 821.00 | 830.00 | 800.00 | 800.00 | 800.00 | -3.03% | 43,700 |
| Apr 23, 2026 | 856.00 | 873.00 | 820.00 | 825.00 | 825.00 | -2.14% | 33,400 |
| Apr 22, 2026 | 850.00 | 850.00 | 829.00 | 843.00 | 843.00 | -0.59% | 22,900 |
| Apr 21, 2026 | 878.00 | 879.00 | 842.00 | 848.00 | 848.00 | -2.42% | 60,100 |
| Apr 20, 2026 | 864.00 | 870.00 | 847.00 | 869.00 | 869.00 | 2.24% | 41,200 |
| Apr 17, 2026 | 840.00 | 855.00 | 838.00 | 850.00 | 850.00 | 2.04% | 32,900 |
| Apr 16, 2026 | 832.00 | 843.00 | 832.00 | 833.00 | 833.00 | 0.12% | 17,600 |
| Apr 15, 2026 | 835.00 | 845.00 | 824.00 | 832.00 | 832.00 | - | 20,500 |
| Apr 14, 2026 | 858.00 | 869.00 | 824.00 | 832.00 | 832.00 | -3.03% | 39,000 |
| Apr 13, 2026 | 839.00 | 858.00 | 830.00 | 858.00 | 858.00 | 1.90% | 26,400 |
| Apr 10, 2026 | 825.00 | 849.00 | 817.00 | 842.00 | 842.00 | 2.43% | 47,100 |
| Apr 9, 2026 | 838.00 | 839.00 | 813.00 | 822.00 | 822.00 | -1.08% | 30,000 |
| Apr 8, 2026 | 800.00 | 831.00 | 791.00 | 831.00 | 831.00 | 7.36% | 57,400 |
| Apr 7, 2026 | 793.00 | 806.00 | 770.00 | 774.00 | 774.00 | -2.40% | 57,900 |
| Apr 6, 2026 | 787.00 | 810.00 | 780.00 | 793.00 | 793.00 | 1.15% | 48,600 |
| Apr 3, 2026 | 796.00 | 811.00 | 784.00 | 784.00 | 784.00 | -1.51% | 16,900 |
| Apr 2, 2026 | 807.00 | 812.00 | 791.00 | 796.00 | 796.00 | - | 21,000 |
| Apr 1, 2026 | 800.00 | 802.00 | 784.00 | 796.00 | 796.00 | 1.53% | 20,400 |
| Mar 31, 2026 | 820.00 | 820.00 | 780.00 | 784.00 | 784.00 | -4.39% | 58,700 |
| Mar 30, 2026 | 820.00 | 831.00 | 812.00 | 820.00 | 820.00 | -4.65% | 38,000 |
| Mar 27, 2026 | 875.00 | 886.00 | 864.00 | 877.00 | 860.00 | -0.23% | 24,900 |
| Mar 26, 2026 | 888.00 | 888.00 | 872.00 | 879.00 | 861.96 | -1.01% | 27,300 |
| Mar 25, 2026 | 887.00 | 904.00 | 879.00 | 888.00 | 870.79 | 1.83% | 84,200 |
| Mar 24, 2026 | 887.00 | 890.00 | 867.00 | 872.00 | 855.10 | 1.75% | 22,000 |
| Mar 23, 2026 | 888.00 | 890.00 | 849.00 | 857.00 | 840.39 | -4.88% | 68,200 |
| Mar 19, 2026 | 950.00 | 950.00 | 900.00 | 901.00 | 883.53 | -5.56% | 70,100 |
| Mar 18, 2026 | 915.00 | 954.00 | 909.00 | 954.00 | 935.51 | 6.00% | 57,300 |
| Mar 17, 2026 | 916.00 | 950.00 | 897.00 | 900.00 | 882.55 | -1.64% | 75,700 |
| Mar 16, 2026 | 902.00 | 928.00 | 900.00 | 915.00 | 897.26 | 0.88% | 31,900 |
| Mar 13, 2026 | 925.00 | 927.00 | 888.00 | 907.00 | 889.42 | -2.16% | 93,400 |
| Mar 12, 2026 | 964.00 | 967.00 | 915.00 | 927.00 | 909.03 | -4.14% | 71,300 |
| Mar 11, 2026 | 987.00 | 998.00 | 967.00 | 967.00 | 948.26 | -0.51% | 107,300 |
| Mar 10, 2026 | 1,005.00 | 1,035.00 | 971.00 | 972.00 | 953.16 | 0.62% | 95,600 |
| Mar 9, 2026 | 970.00 | 989.00 | 946.00 | 966.00 | 947.27 | -5.66% | 133,000 |