Mitsumura Printing Co., Ltd. (TYO:7916)
Japan · Delayed Price · Currency is JPY 1,869.00
+40.00 (2.19%)
May 28, 2026, 9:17 AM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,804.00 | 1,830.00 | 1,804.00 | 1,825.00 | 1,825.00 | 0.88% | 900 |
| Mar 30, 2026 | 1,776.00 | 1,809.00 | 1,776.00 | 1,809.00 | 1,809.00 | 1.06% | 400 |
| Mar 27, 2026 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1,790.00 | 0.05% | 600 |
| Mar 26, 2026 | 1,839.00 | 1,840.00 | 1,839.00 | 1,839.00 | 1,789.03 | -0.05% | 300 |
| Mar 25, 2026 | 1,838.00 | 1,840.00 | 1,817.00 | 1,840.00 | 1,790.00 | 2.34% | 1,500 |
| Mar 24, 2026 | 1,785.00 | 1,820.00 | 1,772.00 | 1,798.00 | 1,749.14 | 0.73% | 4,900 |
| Mar 23, 2026 | 1,808.00 | 1,810.00 | 1,776.00 | 1,785.00 | 1,736.49 | -2.41% | 5,700 |
| Mar 19, 2026 | 1,836.00 | 1,850.00 | 1,829.00 | 1,829.00 | 1,779.30 | -2.51% | 800 |
| Mar 18, 2026 | 1,878.00 | 1,878.00 | 1,876.00 | 1,876.00 | 1,825.02 | 2.07% | 700 |
| Mar 17, 2026 | 1,826.00 | 1,866.00 | 1,826.00 | 1,838.00 | 1,788.05 | 0.71% | 900 |
| Mar 16, 2026 | 1,860.00 | 1,860.00 | 1,822.00 | 1,825.00 | 1,775.41 | -1.35% | 5,100 |
| Mar 13, 2026 | 1,875.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,799.73 | -1.33% | 700 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,873.00 | 1,875.00 | 1,824.05 | - | 900 |