Mitsumura Printing Co., Ltd. (TYO:7916)
Japan · Delayed Price · Currency is JPY 1,928.00
+48.00 (2.55%)
Aug 19, 2026, 3:20 PM JST
Mitsumura Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,894.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.58% | 900 |
| Aug 17, 2026 | 1,901.00 | 1,901.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.47% | 900 |
| Aug 14, 2026 | 1,946.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.36% | 4,300 |
| Aug 13, 2026 | 1,946.00 | 1,975.00 | 1,946.00 | 1,946.00 | 1,946.00 | - | 600 |
| Aug 12, 2026 | 1,938.00 | 1,979.00 | 1,938.00 | 1,946.00 | 1,946.00 | 0.41% | 1,500 |
| Aug 10, 2026 | 1,961.00 | 1,987.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.10% | 3,600 |
| Aug 6, 2026 | 1,941.00 | 1,975.00 | 1,910.00 | 1,936.00 | 1,936.00 | 1.84% | 3,800 |
| Aug 4, 2026 | 1,838.00 | 1,941.00 | 1,838.00 | 1,901.00 | 1,901.00 | 2.59% | 3,400 |
| Aug 3, 2026 | 1,848.00 | 1,933.00 | 1,848.00 | 1,853.00 | 1,853.00 | -0.64% | 6,600 |
| Jul 31, 2026 | 1,830.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,865.00 | 1.08% | 3,400 |
| Jul 30, 2026 | 1,845.00 | 1,849.00 | 1,844.00 | 1,845.00 | 1,845.00 | - | 1,300 |
| Jul 29, 2026 | 1,838.00 | 1,846.00 | 1,820.00 | 1,845.00 | 1,845.00 | 0.76% | 3,700 |
| Jul 28, 2026 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | -2.03% | 100 |
| Jul 27, 2026 | 1,848.00 | 1,869.00 | 1,848.00 | 1,869.00 | 1,869.00 | 1.85% | 700 |
| Jul 21, 2026 | 1,819.00 | 1,850.00 | 1,819.00 | 1,835.00 | 1,835.00 | -0.81% | 1,300 |
| Jul 17, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 1,000 |
| Jul 16, 2026 | 1,822.00 | 1,850.00 | 1,821.00 | 1,850.00 | 1,850.00 | 1.65% | 2,500 |
| Jul 15, 2026 | 1,821.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.22% | 300 |
| Jul 14, 2026 | 1,839.00 | 1,839.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.11% | 200 |
| Jul 13, 2026 | 1,807.00 | 1,835.00 | 1,805.00 | 1,822.00 | 1,822.00 | 0.83% | 21,100 |
| Jul 10, 2026 | 1,813.00 | 1,825.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.33% | 5,800 |
| Jul 9, 2026 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.22% | 100 |
| Jul 8, 2026 | 1,808.00 | 1,815.00 | 1,808.00 | 1,809.00 | 1,809.00 | 0.11% | 1,100 |
| Jul 7, 2026 | 1,809.00 | 1,843.00 | 1,802.00 | 1,807.00 | 1,807.00 | -0.17% | 2,100 |
| Jul 6, 2026 | 1,815.00 | 1,815.00 | 1,802.00 | 1,810.00 | 1,810.00 | -0.11% | 2,500 |
| Jul 3, 2026 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | - | 300 |
| Jul 1, 2026 | 1,815.00 | 1,815.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.17% | 400 |
| Jun 30, 2026 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.28% | 100 |
| Jun 29, 2026 | 1,790.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1.57% | 6,300 |
| Jun 26, 2026 | 1,768.00 | 1,799.00 | 1,768.00 | 1,782.00 | 1,782.00 | -0.11% | 7,700 |
| Jun 25, 2026 | 1,790.00 | 1,800.00 | 1,756.00 | 1,784.00 | 1,784.00 | -0.34% | 13,400 |
| Jun 24, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.13% | 300 |
| Jun 23, 2026 | 1,769.00 | 1,800.00 | 1,769.00 | 1,770.00 | 1,770.00 | -0.56% | 1,600 |
| Jun 22, 2026 | 1,766.00 | 1,780.00 | 1,766.00 | 1,780.00 | 1,780.00 | 0.62% | 300 |
| Jun 19, 2026 | 1,803.00 | 1,810.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.72% | 12,700 |
| 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 |