Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,382.00
+23.00 (1.69%)
Sep 25, 2026, 3:30 PM JST
Mitsuba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,364.00 | 1,391.00 | 1,363.00 | 1,382.00 | 1,382.00 | 1.69% | 172,700 |
| Sep 24, 2026 | 1,383.00 | 1,394.00 | 1,348.00 | 1,359.00 | 1,359.00 | -1.74% | 269,200 |
| Sep 18, 2026 | 1,392.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | 0.07% | 316,000 |
| Sep 17, 2026 | 1,364.00 | 1,382.00 | 1,358.00 | 1,382.00 | 1,382.00 | 1.77% | 259,200 |
| Sep 16, 2026 | 1,342.00 | 1,363.00 | 1,339.00 | 1,358.00 | 1,358.00 | 0.74% | 159,300 |
| Sep 15, 2026 | 1,330.00 | 1,348.00 | 1,322.00 | 1,348.00 | 1,348.00 | 1.13% | 161,100 |
| Sep 14, 2026 | 1,303.00 | 1,333.00 | 1,298.00 | 1,333.00 | 1,333.00 | 2.30% | 133,300 |
| Sep 11, 2026 | 1,234.00 | 1,314.00 | 1,232.00 | 1,303.00 | 1,303.00 | 3.09% | 292,900 |
| Sep 10, 2026 | 1,253.00 | 1,270.00 | 1,245.00 | 1,264.00 | 1,264.00 | -0.39% | 100,900 |
| Sep 9, 2026 | 1,275.00 | 1,286.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.25% | 133,800 |
| Sep 8, 2026 | 1,336.00 | 1,336.00 | 1,283.00 | 1,285.00 | 1,285.00 | -4.25% | 196,300 |
| Sep 7, 2026 | 1,312.00 | 1,347.00 | 1,312.00 | 1,342.00 | 1,342.00 | 2.29% | 158,800 |
| Sep 4, 2026 | 1,311.00 | 1,317.00 | 1,302.00 | 1,312.00 | 1,312.00 | -1.13% | 144,400 |
| Sep 3, 2026 | 1,320.00 | 1,333.00 | 1,312.00 | 1,327.00 | 1,327.00 | 1.45% | 138,900 |
| Sep 2, 2026 | 1,336.00 | 1,352.00 | 1,301.00 | 1,308.00 | 1,308.00 | -3.82% | 182,400 |
| Sep 1, 2026 | 1,326.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 1.87% | 198,400 |
| Aug 31, 2026 | 1,339.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.67% | 138,800 |
| Aug 28, 2026 | 1,330.00 | 1,360.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.59% | 401,300 |
| Aug 27, 2026 | 1,339.00 | 1,343.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.38% | 342,100 |
| Aug 26, 2026 | 1,310.00 | 1,336.00 | 1,310.00 | 1,328.00 | 1,328.00 | 1.14% | 139,300 |
| Aug 25, 2026 | 1,320.00 | 1,322.00 | 1,295.00 | 1,313.00 | 1,313.00 | -1.65% | 174,800 |
| Aug 24, 2026 | 1,355.00 | 1,361.00 | 1,328.00 | 1,335.00 | 1,335.00 | -0.82% | 180,800 |
| Aug 21, 2026 | 1,327.00 | 1,354.00 | 1,318.00 | 1,346.00 | 1,346.00 | 0.82% | 317,900 |
| Aug 20, 2026 | 1,300.00 | 1,336.00 | 1,285.00 | 1,335.00 | 1,335.00 | 3.17% | 275,600 |
| Aug 19, 2026 | 1,308.00 | 1,309.00 | 1,282.00 | 1,294.00 | 1,294.00 | -0.77% | 237,700 |
| Aug 18, 2026 | 1,285.00 | 1,317.00 | 1,281.00 | 1,304.00 | 1,304.00 | 1.48% | 256,300 |
| Aug 17, 2026 | 1,257.00 | 1,289.00 | 1,252.00 | 1,285.00 | 1,285.00 | 2.31% | 216,900 |
| Aug 14, 2026 | 1,240.00 | 1,262.00 | 1,227.00 | 1,256.00 | 1,256.00 | 2.03% | 228,300 |
| Aug 13, 2026 | 1,200.00 | 1,234.00 | 1,190.00 | 1,231.00 | 1,231.00 | 3.27% | 207,000 |
| Aug 12, 2026 | 1,200.00 | 1,207.00 | 1,188.00 | 1,192.00 | 1,192.00 | -0.91% | 135,500 |
| 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 |