Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,150.00
+16.00 (1.41%)
May 7, 2026, 3:30 PM JST
Mitsuba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.96% | 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 |
| Mar 13, 2026 | 1,272.00 | 1,277.00 | 1,251.00 | 1,251.00 | 1,225.70 | -3.17% | 331,600 |
| Mar 12, 2026 | 1,328.00 | 1,328.00 | 1,289.00 | 1,292.00 | 1,265.87 | -1.82% | 266,600 |
| Mar 11, 2026 | 1,322.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,289.38 | -0.45% | 274,300 |
| Mar 10, 2026 | 1,288.00 | 1,326.00 | 1,282.00 | 1,322.00 | 1,295.26 | 5.25% | 380,100 |
| Mar 9, 2026 | 1,253.00 | 1,264.00 | 1,218.00 | 1,256.00 | 1,230.60 | -5.28% | 574,900 |
| Mar 6, 2026 | 1,324.00 | 1,336.00 | 1,298.00 | 1,326.00 | 1,299.18 | -1.04% | 258,800 |
| Mar 5, 2026 | 1,350.00 | 1,376.00 | 1,328.00 | 1,340.00 | 1,312.90 | 3.55% | 347,400 |
| Mar 4, 2026 | 1,331.00 | 1,365.00 | 1,272.00 | 1,294.00 | 1,267.83 | -6.10% | 595,100 |
| Mar 3, 2026 | 1,435.00 | 1,455.00 | 1,378.00 | 1,378.00 | 1,350.13 | -4.97% | 527,400 |
| Mar 2, 2026 | 1,405.00 | 1,451.00 | 1,402.00 | 1,450.00 | 1,420.67 | -1.02% | 552,800 |
| Feb 27, 2026 | 1,430.00 | 1,465.00 | 1,419.00 | 1,465.00 | 1,435.37 | 3.31% | 470,500 |
| Feb 26, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,418.00 | 1,389.32 | 0.14% | 459,000 |
| Feb 25, 2026 | 1,355.00 | 1,437.00 | 1,351.00 | 1,416.00 | 1,387.36 | 4.50% | 672,500 |
| Feb 24, 2026 | 1,371.00 | 1,399.00 | 1,355.00 | 1,355.00 | 1,327.59 | -2.52% | 564,500 |
| Feb 20, 2026 | 1,407.00 | 1,421.00 | 1,377.00 | 1,390.00 | 1,361.89 | -1.77% | 768,600 |
| Feb 19, 2026 | 1,421.00 | 1,433.00 | 1,372.00 | 1,415.00 | 1,386.38 | -0.70% | 639,300 |