Mitsumura Printing Co., Ltd. (TYO:7916)
Japan · Delayed Price · Currency is JPY 1,873.00
+28.00 (1.52%)
Mar 5, 2026, 3:30 PM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,873.00 | 1,873.00 | 1.52% | 1,500 |
| Mar 4, 2026 | 1,856.00 | 1,900.00 | 1,834.00 | 1,845.00 | 1,845.00 | -1.13% | 4,400 |
| Mar 3, 2026 | 1,882.00 | 1,895.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.17% | 1,100 |
| Mar 2, 2026 | 1,848.00 | 1,900.00 | 1,848.00 | 1,888.00 | 1,888.00 | 0.32% | 1,400 |
| Feb 27, 2026 | 1,900.00 | 1,901.00 | 1,871.00 | 1,882.00 | 1,882.00 | 1.84% | 3,600 |
| Feb 26, 2026 | 1,839.00 | 1,860.00 | 1,839.00 | 1,848.00 | 1,848.00 | -0.16% | 1,500 |
| Feb 25, 2026 | 1,843.00 | 1,900.00 | 1,842.00 | 1,851.00 | 1,851.00 | 0.49% | 9,100 |
| Feb 24, 2026 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.11% | 200 |
| Feb 20, 2026 | 1,847.00 | 1,847.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.11% | 500 |
| Feb 19, 2026 | 1,844.00 | 1,859.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.11% | 400 |
| Feb 18, 2026 | 1,843.00 | 1,845.00 | 1,843.00 | 1,844.00 | 1,844.00 | 0.16% | 700 |
| Feb 17, 2026 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 1,841.00 | -1.81% | 400 |
| Feb 16, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 700 |
| Feb 13, 2026 | 1,899.00 | 1,899.00 | 1,872.00 | 1,875.00 | 1,875.00 | -2.09% | 700 |
| Feb 12, 2026 | 1,904.00 | 1,918.00 | 1,880.00 | 1,915.00 | 1,915.00 | 2.35% | 2,800 |
| Feb 10, 2026 | 1,853.00 | 1,871.00 | 1,853.00 | 1,871.00 | 1,871.00 | -0.21% | 300 |
| Feb 9, 2026 | 1,827.00 | 1,876.00 | 1,827.00 | 1,875.00 | 1,875.00 | 2.18% | 2,500 |
| Feb 6, 2026 | 1,825.00 | 1,838.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 800 |
| Feb 5, 2026 | 1,918.00 | 1,918.00 | 1,845.00 | 1,845.00 | 1,845.00 | -4.90% | 3,400 |
| Feb 4, 2026 | 1,840.00 | 1,940.00 | 1,840.00 | 1,940.00 | 1,940.00 | 5.38% | 2,800 |
| Feb 3, 2026 | 1,834.00 | 1,841.00 | 1,834.00 | 1,841.00 | 1,841.00 | - | 400 |
| Feb 2, 2026 | 1,826.00 | 1,841.00 | 1,825.00 | 1,841.00 | 1,841.00 | 0.33% | 900 |
| Jan 30, 2026 | 1,871.00 | 1,871.00 | 1,800.00 | 1,835.00 | 1,835.00 | -2.03% | 4,800 |
| Jan 29, 2026 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.79% | 700 |
| Jan 28, 2026 | 1,926.00 | 1,932.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.88% | 3,100 |
| Jan 27, 2026 | 1,981.00 | 1,981.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.15% | 200 |
| Jan 26, 2026 | 1,947.00 | 1,977.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.82% | 1,600 |
| Jan 23, 2026 | 1,951.00 | 1,991.00 | 1,951.00 | 1,977.00 | 1,977.00 | 1.38% | 700 |
| Jan 22, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.05% | 100 |
| Jan 20, 2026 | 1,942.00 | 1,980.00 | 1,942.00 | 1,949.00 | 1,949.00 | -0.26% | 700 |
| Jan 19, 2026 | 1,977.00 | 1,989.00 | 1,946.00 | 1,954.00 | 1,954.00 | -1.16% | 1,500 |
| Jan 16, 2026 | 1,985.00 | 2,004.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.40% | 1,300 |
| Jan 15, 2026 | 1,980.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 0.51% | 5,500 |
| Jan 14, 2026 | 2,004.00 | 2,004.00 | 1,972.00 | 1,975.00 | 1,975.00 | -1.45% | 500 |
| Jan 13, 2026 | 1,989.00 | 2,005.00 | 1,989.00 | 2,004.00 | 2,004.00 | 1.47% | 4,600 |
| Jan 9, 2026 | 1,968.00 | 1,992.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.10% | 1,400 |
| Jan 8, 2026 | 1,985.00 | 1,985.00 | 1,972.00 | 1,973.00 | 1,973.00 | -0.85% | 600 |
| Jan 7, 2026 | 1,974.00 | 1,995.00 | 1,974.00 | 1,990.00 | 1,990.00 | -0.15% | 2,400 |
| Jan 6, 2026 | 1,973.00 | 1,993.00 | 1,972.00 | 1,993.00 | 1,993.00 | 0.40% | 1,500 |
| Jan 5, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,985.00 | 1.79% | 2,900 |
| Dec 30, 2025 | 1,961.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.56% | 800 |
| Dec 29, 2025 | 1,960.00 | 1,974.00 | 1,955.00 | 1,961.00 | 1,961.00 | 2.14% | 2,900 |
| Dec 26, 2025 | 1,870.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,920.00 | 2.67% | 4,200 |
| Dec 25, 2025 | 1,836.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 1.85% | 2,800 |
| Dec 24, 2025 | 1,837.00 | 1,837.00 | 1,797.00 | 1,836.00 | 1,836.00 | -0.05% | 2,900 |
| Dec 23, 2025 | 1,809.00 | 1,837.00 | 1,801.00 | 1,837.00 | 1,837.00 | 1.77% | 700 |
| Dec 22, 2025 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.61% | 500 |
| Dec 19, 2025 | 1,839.00 | 1,839.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.14% | 200 |
| Dec 18, 2025 | 1,839.00 | 1,839.00 | 1,809.00 | 1,837.00 | 1,837.00 | -0.11% | 500 |
| Dec 17, 2025 | 1,835.00 | 1,839.00 | 1,834.00 | 1,839.00 | 1,839.00 | 0.16% | 1,000 |