Mitsuboshi Co., Ltd. (TYO:5820)
Japan · Delayed Price · Currency is JPY 809.00
-29.00 (-3.46%)
Oct 15, 2026, 1:35 PM JST
Mitsuboshi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 830.00 | 830.00 | 804.00 | 809.00 | 809.00 | -3.46% | 18,500 |
| 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% | 20,100 |
| 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% | 21,100 |
| 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% | 38,300 |
| 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 |
| 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 |