Mitsumura Printing Co., Ltd. (TYO:7916)
Japan · Delayed Price · Currency is JPY 1,950.00
+1.00 (0.05%)
Jan 22, 2026, 12:44 PM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 700 |
| Dec 15, 2025 | 1,837.00 | 1,837.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.33% | 1,400 |
| Dec 12, 2025 | 1,783.00 | 1,859.00 | 1,783.00 | 1,842.00 | 1,842.00 | 3.60% | 1,800 |
| Dec 11, 2025 | 1,784.00 | 1,811.00 | 1,764.00 | 1,778.00 | 1,778.00 | -1.06% | 600 |
| Dec 10, 2025 | 1,828.00 | 1,850.00 | 1,797.00 | 1,797.00 | 1,797.00 | -1.70% | 4,300 |
| Dec 9, 2025 | 1,809.00 | 1,829.00 | 1,804.00 | 1,828.00 | 1,828.00 | 0.16% | 1,800 |
| Dec 8, 2025 | 1,802.00 | 1,838.00 | 1,789.00 | 1,825.00 | 1,825.00 | 1.33% | 3,100 |
| Dec 5, 2025 | 1,791.00 | 1,801.00 | 1,791.00 | 1,801.00 | 1,801.00 | -0.33% | 400 |
| Dec 4, 2025 | 1,770.00 | 1,807.00 | 1,770.00 | 1,807.00 | 1,807.00 | 0.17% | 1,300 |
| Dec 3, 2025 | 1,810.00 | 1,810.00 | 1,776.00 | 1,804.00 | 1,804.00 | 1.06% | 1,800 |
| Dec 2, 2025 | 1,763.00 | 1,800.00 | 1,763.00 | 1,785.00 | 1,785.00 | 1.42% | 2,400 |
| Dec 1, 2025 | 1,800.00 | 1,800.00 | 1,751.00 | 1,760.00 | 1,760.00 | -1.62% | 2,500 |
| Nov 28, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 3.41% | 2,800 |
| Nov 27, 2025 | 1,676.00 | 1,730.00 | 1,676.00 | 1,730.00 | 1,730.00 | 1.17% | 2,800 |
| Nov 26, 2025 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 1,200 |
| Nov 25, 2025 | 1,704.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.12% | 2,700 |
| Nov 21, 2025 | 1,633.00 | 1,702.00 | 1,633.00 | 1,702.00 | 1,702.00 | 1.98% | 1,700 |
| Nov 20, 2025 | 1,685.00 | 1,685.00 | 1,649.00 | 1,669.00 | 1,669.00 | -0.06% | 2,000 |
| Nov 19, 2025 | 1,649.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.91% | 1,500 |
| Nov 18, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.18% | 1,000 |
| Nov 17, 2025 | 1,685.00 | 1,700.00 | 1,647.00 | 1,652.00 | 1,652.00 | -1.08% | 2,300 |
| Nov 14, 2025 | 1,635.00 | 1,670.00 | 1,615.00 | 1,670.00 | 1,670.00 | 2.20% | 8,000 |
| Nov 13, 2025 | 1,599.00 | 1,634.00 | 1,595.00 | 1,634.00 | 1,634.00 | 0.86% | 2,100 |
| Nov 12, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 300 |
| Nov 11, 2025 | 1,614.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,620.00 | -0.31% | 1,300 |
| Nov 10, 2025 | 1,571.00 | 1,625.00 | 1,571.00 | 1,625.00 | 1,625.00 | 3.50% | 3,400 |
| Nov 7, 2025 | 1,537.00 | 1,570.00 | 1,537.00 | 1,570.00 | 1,570.00 | 1.95% | 2,500 |
| Nov 6, 2025 | 1,539.00 | 1,565.00 | 1,539.00 | 1,540.00 | 1,540.00 | 1.32% | 800 |