Mitsuba Corporation (TYO:7280)
Japan · Delayed Price · Currency is JPY 1,138.00
-27.00 (-2.32%)
Jul 17, 2026, 3:30 PM JST
Mitsuba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |