Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,233.00
+28.00 (2.32%)
Nov 5, 2026, 3:30 PM JST
Mitsuba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,242.00 | 1,275.00 | 1,227.00 | 1,233.00 | 1,233.00 | 2.32% | 219,000 |
| Nov 4, 2026 | 1,206.00 | 1,224.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.41% | 181,400 |
| Nov 2, 2026 | 1,237.00 | 1,237.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.18% | 131,800 |
| Oct 30, 2026 | 1,249.00 | 1,260.00 | 1,219.00 | 1,237.00 | 1,237.00 | -0.72% | 156,600 |
| Oct 29, 2026 | 1,250.00 | 1,250.00 | 1,224.00 | 1,246.00 | 1,246.00 | -0.80% | 427,500 |
| Oct 28, 2026 | 1,271.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.08% | 107,200 |
| Oct 27, 2026 | 1,266.00 | 1,269.00 | 1,254.00 | 1,257.00 | 1,257.00 | 0.16% | 131,700 |
| Oct 26, 2026 | 1,268.00 | 1,275.00 | 1,249.00 | 1,255.00 | 1,255.00 | -1.10% | 173,400 |
| Oct 23, 2026 | 1,282.00 | 1,285.00 | 1,243.00 | 1,269.00 | 1,269.00 | -1.09% | 197,900 |
| Oct 22, 2026 | 1,296.00 | 1,303.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 138,200 |
| Oct 21, 2026 | 1,308.00 | 1,308.00 | 1,284.00 | 1,290.00 | 1,290.00 | - | 96,100 |
| Oct 20, 2026 | 1,299.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.46% | 118,600 |
| Oct 19, 2026 | 1,307.00 | 1,307.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.07% | 95,100 |
| Oct 16, 2026 | 1,278.00 | 1,316.00 | 1,278.00 | 1,310.00 | 1,310.00 | 3.56% | 114,200 |
| Oct 15, 2026 | 1,280.00 | 1,285.00 | 1,261.00 | 1,265.00 | 1,265.00 | -2.01% | 187,400 |
| Oct 14, 2026 | 1,297.00 | 1,297.00 | 1,274.00 | 1,291.00 | 1,291.00 | 0.08% | 85,700 |
| Oct 13, 2026 | 1,284.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.16% | 98,200 |
| Oct 9, 2026 | 1,286.00 | 1,301.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.16% | 125,800 |
| Oct 8, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,286.00 | 1,286.00 | -1.30% | 148,100 |
| Oct 7, 2026 | 1,315.00 | 1,324.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.66% | 120,300 |
| Oct 6, 2026 | 1,309.00 | 1,333.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.22% | 157,800 |
| Oct 5, 2026 | 1,308.00 | 1,315.00 | 1,297.00 | 1,309.00 | 1,309.00 | 1.71% | 160,600 |
| Oct 2, 2026 | 1,341.00 | 1,341.00 | 1,278.00 | 1,287.00 | 1,287.00 | -4.81% | 278,400 |
| Oct 1, 2026 | 1,374.00 | 1,374.00 | 1,332.00 | 1,352.00 | 1,352.00 | -0.52% | 142,800 |
| Sep 30, 2026 | 1,348.00 | 1,374.00 | 1,339.00 | 1,359.00 | 1,359.00 | 0.89% | 172,100 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,339.00 | 1,347.00 | 1,347.00 | -1.68% | 144,500 |
| Sep 28, 2026 | 1,382.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | 121,100 |
| 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 |