Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,192.00
-11.00 (-0.91%)
Aug 12, 2026, 3:30 PM JST
Mitsuba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,203.00 | 1,226.00 | 1,195.00 | 1,203.00 | 1,203.00 | 1.69% | 241,700 |
| Aug 7, 2026 | 1,200.00 | 1,204.00 | 1,167.00 | 1,183.00 | 1,183.00 | -1.99% | 218,300 |
| Aug 6, 2026 | 1,190.00 | 1,215.00 | 1,176.00 | 1,207.00 | 1,207.00 | 2.37% | 210,500 |
| Aug 5, 2026 | 1,188.00 | 1,218.00 | 1,123.00 | 1,179.00 | 1,179.00 | -1.09% | 614,300 |
| Aug 4, 2026 | 1,183.00 | 1,213.00 | 1,182.00 | 1,192.00 | 1,192.00 | 0.42% | 216,100 |
| Aug 3, 2026 | 1,185.00 | 1,191.00 | 1,153.00 | 1,187.00 | 1,187.00 | -0.84% | 258,800 |
| Jul 31, 2026 | 1,201.00 | 1,229.00 | 1,162.00 | 1,197.00 | 1,197.00 | 1.10% | 613,700 |
| Jul 30, 2026 | 1,162.00 | 1,189.00 | 1,153.00 | 1,184.00 | 1,184.00 | 0.59% | 305,900 |
| Jul 29, 2026 | 1,165.00 | 1,181.00 | 1,125.00 | 1,177.00 | 1,177.00 | 2.44% | 648,900 |
| Jul 28, 2026 | 1,165.00 | 1,168.00 | 1,139.00 | 1,149.00 | 1,149.00 | -1.71% | 263,300 |
| Jul 27, 2026 | 1,155.00 | 1,169.00 | 1,138.00 | 1,169.00 | 1,169.00 | 2.27% | 156,000 |
| Jul 24, 2026 | 1,164.00 | 1,164.00 | 1,136.00 | 1,143.00 | 1,143.00 | -2.31% | 130,600 |
| Jul 23, 2026 | 1,168.00 | 1,178.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.09% | 98,800 |
| Jul 22, 2026 | 1,165.00 | 1,191.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.95% | 136,400 |
| Jul 21, 2026 | 1,130.00 | 1,169.00 | 1,129.00 | 1,160.00 | 1,160.00 | 1.93% | 291,900 |
| Jul 17, 2026 | 1,152.00 | 1,162.00 | 1,122.00 | 1,138.00 | 1,138.00 | -2.32% | 306,100 |
| Jul 16, 2026 | 1,177.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.94% | 129,900 |
| Jul 15, 2026 | 1,172.00 | 1,188.00 | 1,166.00 | 1,188.00 | 1,188.00 | 1.54% | 138,000 |
| Jul 14, 2026 | 1,174.00 | 1,174.00 | 1,149.00 | 1,170.00 | 1,170.00 | 0.34% | 134,000 |
| Jul 13, 2026 | 1,184.00 | 1,201.00 | 1,161.00 | 1,166.00 | 1,166.00 | -0.51% | 224,100 |
| Jul 10, 2026 | 1,184.00 | 1,196.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.17% | 198,100 |
| Jul 9, 2026 | 1,165.00 | 1,177.00 | 1,154.00 | 1,170.00 | 1,170.00 | 0.69% | 252,700 |
| Jul 8, 2026 | 1,198.00 | 1,203.00 | 1,159.00 | 1,162.00 | 1,162.00 | -3.41% | 242,000 |
| Jul 7, 2026 | 1,243.00 | 1,250.00 | 1,203.00 | 1,203.00 | 1,203.00 | -2.98% | 195,600 |
| Jul 6, 2026 | 1,230.00 | 1,261.00 | 1,224.00 | 1,240.00 | 1,240.00 | 0.40% | 171,400 |
| Jul 3, 2026 | 1,221.00 | 1,248.00 | 1,201.00 | 1,235.00 | 1,235.00 | 1.65% | 315,700 |
| Jul 2, 2026 | 1,179.00 | 1,233.00 | 1,178.00 | 1,215.00 | 1,215.00 | 3.05% | 248,400 |
| Jul 1, 2026 | 1,173.00 | 1,195.00 | 1,172.00 | 1,179.00 | 1,179.00 | 0.68% | 258,100 |
| Jun 30, 2026 | 1,172.00 | 1,181.00 | 1,155.00 | 1,171.00 | 1,171.00 | 0.17% | 613,000 |
| Jun 29, 2026 | 1,163.00 | 1,177.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.78% | 348,800 |
| Jun 26, 2026 | 1,116.00 | 1,167.00 | 1,116.00 | 1,160.00 | 1,160.00 | 4.13% | 342,500 |
| Jun 25, 2026 | 1,114.00 | 1,133.00 | 1,107.00 | 1,114.00 | 1,114.00 | 1.36% | 243,400 |
| Jun 24, 2026 | 1,102.00 | 1,118.00 | 1,092.00 | 1,099.00 | 1,099.00 | 0.18% | 207,100 |
| Jun 23, 2026 | 1,118.00 | 1,127.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.99% | 243,000 |
| Jun 22, 2026 | 1,118.00 | 1,143.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.81% | 200,100 |
| Jun 19, 2026 | 1,119.00 | 1,129.00 | 1,102.00 | 1,117.00 | 1,117.00 | -0.18% | 357,000 |
| Jun 18, 2026 | 1,111.00 | 1,138.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.45% | 153,600 |
| Jun 17, 2026 | 1,093.00 | 1,124.00 | 1,090.00 | 1,114.00 | 1,114.00 | 1.92% | 220,400 |
| Jun 16, 2026 | 1,102.00 | 1,115.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.64% | 359,300 |
| Jun 15, 2026 | 1,094.00 | 1,118.00 | 1,094.00 | 1,100.00 | 1,100.00 | 3.09% | 221,300 |
| Jun 12, 2026 | 1,070.00 | 1,094.00 | 1,060.00 | 1,067.00 | 1,067.00 | 1.14% | 242,300 |
| Jun 11, 2026 | 1,094.00 | 1,098.00 | 1,052.00 | 1,055.00 | 1,055.00 | -5.47% | 340,900 |
| Jun 10, 2026 | 1,128.00 | 1,133.00 | 1,104.00 | 1,116.00 | 1,116.00 | -0.45% | 411,300 |
| Jun 9, 2026 | 1,168.00 | 1,187.00 | 1,110.00 | 1,121.00 | 1,121.00 | -4.60% | 582,100 |
| Jun 8, 2026 | 1,165.00 | 1,189.00 | 1,157.00 | 1,175.00 | 1,175.00 | -2.65% | 340,400 |
| Jun 5, 2026 | 1,195.00 | 1,215.00 | 1,195.00 | 1,207.00 | 1,207.00 | 1.00% | 193,000 |
| Jun 4, 2026 | 1,194.00 | 1,221.00 | 1,185.00 | 1,195.00 | 1,195.00 | -1.24% | 292,700 |
| Jun 3, 2026 | 1,255.00 | 1,275.00 | 1,210.00 | 1,210.00 | 1,210.00 | -3.59% | 431,700 |
| Jun 2, 2026 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | -0.08% | 369,800 |
| Jun 1, 2026 | 1,340.00 | 1,340.00 | 1,252.00 | 1,256.00 | 1,256.00 | -7.10% | 796,200 |