Mitsumura Printing Co., Ltd. (TYO:7916)
Japan · Delayed Price · Currency is JPY 1,769.00
-31.00 (-1.72%)
Jun 19, 2026, 3:30 PM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,805.00 | 1,814.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.28% | 4,400 |
| Jun 17, 2026 | 1,808.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 2,600 |
| Jun 16, 2026 | 1,811.00 | 1,811.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.06% | 700 |
| Jun 15, 2026 | 1,843.00 | 1,843.00 | 1,811.00 | 1,811.00 | 1,811.00 | -0.28% | 1,300 |
| Jun 11, 2026 | 1,811.00 | 1,850.00 | 1,811.00 | 1,816.00 | 1,816.00 | -1.30% | 1,800 |
| Jun 10, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.22% | 200 |
| Jun 8, 2026 | 1,795.00 | 1,850.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.61% | 800 |
| Jun 5, 2026 | 1,810.00 | 1,811.00 | 1,810.00 | 1,811.00 | 1,811.00 | 0.06% | 200 |
| Jun 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.11% | 100 |
| Jun 3, 2026 | 1,818.00 | 1,830.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.95% | 1,300 |
| Jun 1, 2026 | 1,869.00 | 1,907.00 | 1,848.00 | 1,848.00 | 1,848.00 | -1.02% | 900 |
| May 29, 2026 | 1,831.00 | 1,867.00 | 1,831.00 | 1,867.00 | 1,867.00 | -0.11% | 400 |
| May 28, 2026 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 2.19% | 100 |
| May 27, 2026 | 1,812.00 | 1,829.00 | 1,812.00 | 1,829.00 | 1,829.00 | - | 300 |
| May 26, 2026 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | -1.08% | 200 |
| May 25, 2026 | 1,892.00 | 1,892.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.27% | 500 |
| May 22, 2026 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 2.16% | 100 |
| May 21, 2026 | 1,812.00 | 1,852.00 | 1,812.00 | 1,852.00 | 1,852.00 | 4.51% | 200 |
| May 20, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0.06% | 100 |
| May 19, 2026 | 1,764.00 | 1,771.00 | 1,764.00 | 1,771.00 | 1,771.00 | 0.23% | 500 |
| May 18, 2026 | 1,789.00 | 1,809.00 | 1,767.00 | 1,767.00 | 1,767.00 | -2.27% | 1,700 |
| May 15, 2026 | 1,940.00 | 1,940.00 | 1,808.00 | 1,808.00 | 1,808.00 | -6.80% | 4,600 |
| May 14, 2026 | 1,964.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.07% | 1,600 |
| May 13, 2026 | 2,000.00 | 2,000.00 | 1,981.00 | 1,981.00 | 1,981.00 | - | 800 |
| May 12, 2026 | 1,967.00 | 1,981.00 | 1,967.00 | 1,981.00 | 1,981.00 | -0.90% | 1,100 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,991.00 | 1,999.00 | 1,999.00 | 0.96% | 3,300 |
| May 8, 2026 | 1,960.00 | 1,984.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 3,500 |
| May 7, 2026 | 1,984.00 | 1,984.00 | 1,961.00 | 1,965.00 | 1,965.00 | 0.56% | 1,200 |
| May 1, 2026 | 1,959.00 | 1,960.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.41% | 1,200 |
| Apr 30, 2026 | 1,962.00 | 1,962.00 | 1,959.00 | 1,962.00 | 1,962.00 | - | 700 |
| Apr 28, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - | 100 |
| Apr 27, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.05% | 200 |
| Apr 24, 2026 | 1,951.00 | 2,000.00 | 1,951.00 | 1,961.00 | 1,961.00 | 0.05% | 1,100 |
| Apr 23, 2026 | 1,962.00 | 1,962.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.77% | 1,000 |
| Apr 22, 2026 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.26% | 300 |
| Apr 21, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.20% | 200 |
| Apr 20, 2026 | 1,955.00 | 1,955.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.46% | 300 |
| Apr 17, 2026 | 1,920.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | 0.78% | 400 |
| Apr 16, 2026 | 1,928.00 | 1,964.00 | 1,927.00 | 1,930.00 | 1,930.00 | 1.58% | 2,200 |
| Apr 15, 2026 | 1,880.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 2.70% | 3,300 |
| Apr 14, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.38% | 1,000 |
| Apr 13, 2026 | 1,843.00 | 1,857.00 | 1,843.00 | 1,857.00 | 1,857.00 | 0.11% | 800 |
| Apr 10, 2026 | 1,845.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.54% | 800 |
| Apr 9, 2026 | 1,855.00 | 1,855.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.16% | 300 |
| Apr 8, 2026 | 1,826.00 | 1,855.00 | 1,826.00 | 1,848.00 | 1,848.00 | 0.05% | 800 |
| Apr 7, 2026 | 1,839.00 | 1,847.00 | 1,839.00 | 1,847.00 | 1,847.00 | 0.38% | 1,100 |
| Apr 6, 2026 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.33% | 700 |
| Apr 3, 2026 | 1,770.00 | 1,834.00 | 1,770.00 | 1,834.00 | 1,834.00 | - | 3,300 |
| Apr 2, 2026 | 1,830.00 | 1,834.00 | 1,830.00 | 1,834.00 | 1,834.00 | 0.66% | 800 |
| Apr 1, 2026 | 1,825.00 | 1,854.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.16% | 800 |