Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,352.00
+27.00 (2.04%)
May 29, 2026, 3:30 PM JST
Mitsuba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,325.00 | 1,364.00 | 1,313.00 | 1,352.00 | 1,352.00 | 2.04% | 361,700 |
| May 28, 2026 | 1,330.00 | 1,375.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.92% | 538,900 |
| May 27, 2026 | 1,295.00 | 1,318.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.62% | 350,700 |
| May 26, 2026 | 1,250.00 | 1,299.00 | 1,243.00 | 1,292.00 | 1,292.00 | 1.81% | 342,100 |
| May 25, 2026 | 1,281.00 | 1,307.00 | 1,260.00 | 1,269.00 | 1,269.00 | -0.78% | 236,800 |
| May 22, 2026 | 1,279.00 | 1,280.00 | 1,252.00 | 1,279.00 | 1,279.00 | 1.59% | 327,700 |
| May 21, 2026 | 1,230.00 | 1,274.00 | 1,230.00 | 1,259.00 | 1,259.00 | 3.62% | 310,600 |
| May 20, 2026 | 1,226.00 | 1,233.00 | 1,192.00 | 1,215.00 | 1,215.00 | -2.33% | 401,400 |
| May 19, 2026 | 1,241.00 | 1,277.00 | 1,231.00 | 1,244.00 | 1,244.00 | 1.88% | 352,600 |
| May 18, 2026 | 1,216.00 | 1,272.00 | 1,194.00 | 1,221.00 | 1,221.00 | 5.62% | 606,000 |
| May 15, 2026 | 1,195.00 | 1,225.00 | 1,136.00 | 1,156.00 | 1,156.00 | -1.20% | 772,000 |
| May 14, 2026 | 1,175.00 | 1,177.00 | 1,162.00 | 1,170.00 | 1,170.00 | -0.34% | 183,400 |
| May 13, 2026 | 1,149.00 | 1,174.00 | 1,149.00 | 1,174.00 | 1,174.00 | 2.35% | 160,400 |
| May 12, 2026 | 1,161.00 | 1,171.00 | 1,136.00 | 1,147.00 | 1,147.00 | -1.21% | 194,000 |
| May 11, 2026 | 1,168.00 | 1,183.00 | 1,157.00 | 1,161.00 | 1,161.00 | -0.60% | 215,700 |
| May 8, 2026 | 1,154.00 | 1,168.00 | 1,140.00 | 1,168.00 | 1,168.00 | 1.57% | 229,500 |
| May 7, 2026 | 1,147.00 | 1,159.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.41% | 212,800 |
| May 1, 2026 | 1,130.00 | 1,136.00 | 1,110.00 | 1,134.00 | 1,134.00 | -0.53% | 319,200 |
| Apr 30, 2026 | 1,121.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.09% | 258,500 |
| Apr 28, 2026 | 1,124.00 | 1,139.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.52% | 273,200 |
| Apr 27, 2026 | 1,138.00 | 1,142.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.23% | 252,600 |
| Apr 24, 2026 | 1,156.00 | 1,158.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.73% | 213,400 |
| Apr 23, 2026 | 1,171.00 | 1,173.00 | 1,148.00 | 1,156.00 | 1,156.00 | -1.11% | 275,400 |
| Apr 22, 2026 | 1,175.00 | 1,189.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.34% | 325,100 |
| Apr 21, 2026 | 1,201.00 | 1,209.00 | 1,164.00 | 1,173.00 | 1,173.00 | -2.25% | 265,500 |
| Apr 20, 2026 | 1,200.00 | 1,214.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.84% | 250,300 |
| Apr 17, 2026 | 1,205.00 | 1,210.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.82% | 193,400 |
| Apr 16, 2026 | 1,228.00 | 1,231.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.41% | 162,500 |
| Apr 15, 2026 | 1,230.00 | 1,241.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.90% | 189,200 |
| Apr 14, 2026 | 1,218.00 | 1,229.00 | 1,215.00 | 1,228.00 | 1,228.00 | 1.82% | 210,900 |
| Apr 13, 2026 | 1,201.00 | 1,219.00 | 1,199.00 | 1,206.00 | 1,206.00 | -1.15% | 153,300 |
| Apr 10, 2026 | 1,221.00 | 1,234.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.91% | 140,200 |
| Apr 9, 2026 | 1,238.00 | 1,239.00 | 1,205.00 | 1,209.00 | 1,209.00 | -3.20% | 160,400 |
| Apr 8, 2026 | 1,250.00 | 1,254.00 | 1,228.00 | 1,249.00 | 1,249.00 | 3.65% | 205,300 |
| Apr 7, 2026 | 1,227.00 | 1,236.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.66% | 170,700 |
| Apr 6, 2026 | 1,202.00 | 1,226.00 | 1,201.00 | 1,213.00 | 1,213.00 | - | 131,400 |
| Apr 3, 2026 | 1,207.00 | 1,222.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1.17% | 155,700 |
| Apr 2, 2026 | 1,224.00 | 1,246.00 | 1,191.00 | 1,199.00 | 1,199.00 | -1.72% | 216,700 |
| Apr 1, 2026 | 1,236.00 | 1,239.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2.35% | 283,900 |
| Mar 31, 2026 | 1,184.00 | 1,216.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.42% | 296,900 |
| Mar 30, 2026 | 1,175.00 | 1,188.00 | 1,159.00 | 1,187.00 | 1,187.00 | -1.98% | 426,300 |
| Mar 27, 2026 | 1,232.00 | 1,250.00 | 1,224.00 | 1,236.00 | 1,211.00 | 0.49% | 508,600 |
| Mar 26, 2026 | 1,239.00 | 1,253.00 | 1,218.00 | 1,230.00 | 1,205.12 | -0.08% | 372,000 |
| Mar 25, 2026 | 1,221.00 | 1,240.00 | 1,213.00 | 1,231.00 | 1,206.10 | 4.50% | 540,000 |
| Mar 24, 2026 | 1,206.00 | 1,207.00 | 1,165.00 | 1,178.00 | 1,154.17 | 2.70% | 565,900 |
| Mar 23, 2026 | 1,213.00 | 1,227.00 | 1,147.00 | 1,147.00 | 1,123.80 | -7.72% | 727,300 |
| Mar 19, 2026 | 1,278.00 | 1,279.00 | 1,243.00 | 1,243.00 | 1,217.86 | -4.82% | 282,400 |
| Mar 18, 2026 | 1,276.00 | 1,306.00 | 1,276.00 | 1,306.00 | 1,279.58 | 4.82% | 370,500 |
| Mar 17, 2026 | 1,273.00 | 1,277.00 | 1,239.00 | 1,246.00 | 1,220.80 | -0.95% | 213,800 |
| Mar 16, 2026 | 1,251.00 | 1,272.00 | 1,243.00 | 1,258.00 | 1,232.56 | 0.56% | 284,600 |