Mitsuboshi Co., Ltd. (TYO:5820)
Japan · Delayed Price · Currency is JPY 816.00
-2.00 (-0.24%)
Nov 4, 2026, 3:30 PM JST
Mitsuboshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 818.00 | 820.00 | 800.00 | 816.00 | 816.00 | -0.24% | 36,600 |
| Nov 2, 2026 | 817.00 | 825.00 | 802.00 | 818.00 | 818.00 | 0.12% | 36,500 |
| Oct 30, 2026 | 800.00 | 830.00 | 800.00 | 817.00 | 817.00 | 1.74% | 58,100 |
| Oct 29, 2026 | 796.00 | 809.00 | 779.00 | 803.00 | 803.00 | 0.88% | 41,400 |
| Oct 28, 2026 | 816.00 | 823.00 | 786.00 | 796.00 | 796.00 | -2.57% | 43,300 |
| Oct 27, 2026 | 825.00 | 830.00 | 814.00 | 817.00 | 817.00 | -0.73% | 20,500 |
| Oct 26, 2026 | 835.00 | 844.00 | 822.00 | 823.00 | 823.00 | -1.79% | 11,200 |
| Oct 23, 2026 | 839.00 | 839.00 | 814.00 | 838.00 | 838.00 | -1.64% | 40,400 |
| Oct 22, 2026 | 835.00 | 865.00 | 835.00 | 852.00 | 852.00 | 2.77% | 95,100 |
| Oct 21, 2026 | 808.00 | 830.00 | 808.00 | 829.00 | 829.00 | 3.11% | 14,300 |
| Oct 20, 2026 | 830.00 | 835.00 | 800.00 | 804.00 | 804.00 | -2.55% | 23,700 |
| Oct 19, 2026 | 800.00 | 828.00 | 796.00 | 825.00 | 825.00 | 1.35% | 31,000 |
| Oct 16, 2026 | 806.00 | 816.00 | 802.00 | 814.00 | 814.00 | 0.99% | 24,800 |
| Oct 15, 2026 | 830.00 | 830.00 | 804.00 | 806.00 | 806.00 | -3.82% | 25,800 |
| Oct 14, 2026 | 840.00 | 846.00 | 832.00 | 838.00 | 838.00 | -0.71% | 16,700 |
| Oct 13, 2026 | 850.00 | 858.00 | 836.00 | 844.00 | 844.00 | -0.71% | 20,700 |
| Oct 9, 2026 | 838.00 | 850.00 | 833.00 | 850.00 | 850.00 | 1.31% | 13,100 |
| Oct 8, 2026 | 875.00 | 875.00 | 835.00 | 839.00 | 839.00 | -4.33% | 57,000 |
| Oct 7, 2026 | 885.00 | 885.00 | 866.00 | 877.00 | 877.00 | -0.57% | 19,200 |
| Oct 6, 2026 | 881.00 | 882.00 | 874.00 | 882.00 | 882.00 | 0.11% | 34,900 |
| Oct 5, 2026 | 901.00 | 908.00 | 879.00 | 881.00 | 881.00 | -1.67% | 27,900 |
| Oct 2, 2026 | 896.00 | 940.00 | 894.00 | 896.00 | 896.00 | 0.34% | 63,900 |
| Oct 1, 2026 | 897.00 | 900.00 | 883.00 | 893.00 | 893.00 | -0.45% | 15,000 |
| Sep 30, 2026 | 886.00 | 901.00 | 885.00 | 897.00 | 897.00 | 1.13% | 21,400 |
| Sep 29, 2026 | 902.00 | 902.00 | 877.00 | 887.00 | 887.00 | -1.44% | 16,000 |
| Sep 28, 2026 | 911.00 | 919.00 | 900.00 | 900.00 | 900.00 | -1.53% | 40,600 |
| Sep 25, 2026 | 910.00 | 914.00 | 899.00 | 914.00 | 914.00 | -0.54% | 43,700 |
| Sep 24, 2026 | 918.00 | 940.00 | 910.00 | 919.00 | 919.00 | 2.45% | 73,400 |
| Sep 18, 2026 | 905.00 | 910.00 | 884.00 | 897.00 | 897.00 | -0.88% | 66,900 |
| Sep 17, 2026 | 895.00 | 910.00 | 883.00 | 905.00 | 905.00 | -0.55% | 53,300 |
| Sep 16, 2026 | 854.00 | 910.00 | 850.00 | 910.00 | 910.00 | 7.31% | 78,700 |
| Sep 15, 2026 | 826.00 | 848.00 | 815.00 | 848.00 | 848.00 | 0.83% | 42,700 |
| Sep 14, 2026 | 870.00 | 870.00 | 825.00 | 841.00 | 841.00 | -4.43% | 73,700 |
| Sep 11, 2026 | 900.00 | 920.00 | 873.00 | 880.00 | 880.00 | 1.27% | 291,800 |
| Sep 10, 2026 | 898.00 | 908.00 | 859.00 | 869.00 | 869.00 | 0.35% | 102,300 |
| Sep 9, 2026 | 842.00 | 866.00 | 838.00 | 866.00 | 866.00 | 3.10% | 40,900 |
| Sep 8, 2026 | 826.00 | 851.00 | 826.00 | 840.00 | 840.00 | 1.45% | 53,600 |
| Sep 7, 2026 | 821.00 | 832.00 | 815.00 | 828.00 | 828.00 | 1.60% | 23,300 |
| Sep 4, 2026 | 823.00 | 823.00 | 806.00 | 815.00 | 815.00 | 0.62% | 22,500 |
| Sep 3, 2026 | 808.00 | 825.00 | 803.00 | 810.00 | 810.00 | -0.74% | 15,200 |
| Sep 2, 2026 | 827.00 | 827.00 | 811.00 | 816.00 | 816.00 | -1.69% | 15,300 |
| Sep 1, 2026 | 825.00 | 830.00 | 816.00 | 830.00 | 830.00 | 0.85% | 13,800 |
| Aug 31, 2026 | 808.00 | 823.00 | 803.00 | 823.00 | 823.00 | 1.98% | 15,500 |
| Aug 28, 2026 | 807.00 | 807.00 | 799.00 | 807.00 | 807.00 | 1.38% | 13,100 |
| 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 |