Skip to main content
Mitsuboshi Belting Ltd. (TYO:5192)
Japan flag Japan · Delayed Price · Currency is JPY
4,025.00
-95.00 (-2.31%)
At close: Mar 9, 2026

Mitsuboshi Belting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,980.004,040.003,965.004,025.004,025.00-2.31%117,800
Mar 6, 20264,090.004,120.004,070.004,120.004,120.00-0.36%47,900
Mar 5, 20264,155.004,155.004,095.004,135.004,135.002.48%60,000
Mar 4, 20264,060.004,100.003,980.004,035.004,035.00-3.35%128,500
Mar 3, 20264,275.004,275.004,165.004,175.004,175.00-2.45%69,400
Mar 2, 20264,260.004,285.004,185.004,280.004,280.00-0.35%95,400
Feb 27, 20264,275.004,295.004,245.004,295.004,295.001.06%50,200
Feb 26, 20264,280.004,280.004,235.004,250.004,250.00-0.35%47,700
Feb 25, 20264,280.004,280.004,245.004,265.004,265.00-0.70%56,300
Feb 24, 20264,190.004,300.004,185.004,295.004,295.002.75%128,700
Feb 20, 20264,185.004,200.004,175.004,180.004,180.00-0.95%35,600
Feb 19, 20264,185.004,230.004,180.004,220.004,220.000.48%40,300
Feb 18, 20264,200.004,205.004,165.004,200.004,200.000.48%39,100
Feb 17, 20264,155.004,190.004,140.004,180.004,180.000.24%58,100
Feb 16, 20264,180.004,180.004,125.004,170.004,170.000.36%61,100
Feb 13, 20264,210.004,210.004,140.004,155.004,155.00-1.31%60,700
Feb 12, 20264,160.004,220.004,150.004,210.004,210.001.45%99,300
Feb 10, 20264,170.004,180.004,135.004,150.004,150.001.22%97,300
Feb 9, 20264,250.004,255.004,025.004,100.004,100.00-2.26%231,200
Feb 6, 20264,150.004,200.004,150.004,195.004,195.001.21%75,500
Feb 5, 20264,175.004,180.004,145.004,145.004,145.000.12%49,900
Feb 4, 20264,120.004,150.004,110.004,140.004,140.000.49%73,600
Feb 3, 20264,055.004,120.004,040.004,120.004,120.002.49%53,100
Feb 2, 20264,065.004,075.004,020.004,020.004,020.00-0.25%68,900
Jan 30, 20264,030.004,040.004,000.004,030.004,030.000.50%69,700
Jan 29, 20264,005.004,010.003,960.004,010.004,010.000.12%78,100
Jan 28, 20264,040.004,040.004,005.004,005.004,005.00-1.35%73,700
Jan 27, 20264,025.004,070.004,005.004,060.004,060.000.37%54,200
Jan 26, 20264,080.004,080.004,035.004,045.004,045.00-1.58%71,100
Jan 23, 20264,135.004,140.004,105.004,110.004,110.00-0.72%43,600
Jan 22, 20264,085.004,140.004,080.004,140.004,140.001.85%52,700
Jan 21, 20264,050.004,070.004,030.004,065.004,065.00-0.61%58,100
Jan 20, 20264,110.004,115.004,085.004,090.004,090.00-0.37%67,700
Jan 19, 20264,115.004,115.004,065.004,105.004,105.00-0.48%55,500
Jan 16, 20264,095.004,125.004,075.004,125.004,125.001.10%57,000
Jan 15, 20264,060.004,105.004,060.004,080.004,080.001.12%123,500
Jan 14, 20264,015.004,050.004,015.004,035.004,035.000.62%78,000
Jan 13, 20264,010.004,020.003,975.004,010.004,010.000.75%95,000
Jan 9, 20264,030.004,040.003,975.003,980.003,980.00-0.38%68,300
Jan 8, 20263,995.004,005.003,975.003,995.003,995.00-0.13%92,500
Jan 7, 20263,970.004,000.003,945.004,000.004,000.000.88%73,800
Jan 6, 20263,940.003,965.003,925.003,965.003,965.001.02%89,400
Jan 5, 20263,920.003,945.003,905.003,925.003,925.00-79,400
Dec 30, 20253,910.003,945.003,885.003,925.003,925.000.13%64,900
Dec 29, 20253,895.003,920.003,880.003,920.003,920.001.03%82,800
Dec 26, 20253,905.003,905.003,860.003,880.003,880.00-0.39%54,700
Dec 25, 20253,875.003,895.003,870.003,895.003,895.000.65%45,800
Dec 24, 20253,880.003,890.003,855.003,870.003,870.00-0.26%59,600
Dec 23, 20253,855.003,885.003,855.003,880.003,880.000.78%65,900
Dec 22, 20253,875.003,875.003,840.003,850.003,850.00-74,700
Dec 19, 20253,840.003,870.003,840.003,850.003,850.00-94,700
Dec 18, 20253,825.003,870.003,825.003,850.003,850.000.79%65,400
Dec 17, 20253,830.003,840.003,810.003,820.003,820.00-0.26%59,600
Dec 16, 20253,870.003,880.003,830.003,830.003,830.00-1.54%55,500
Dec 15, 20253,860.003,890.003,835.003,890.003,890.000.91%55,300
Dec 12, 20253,865.003,885.003,855.003,855.003,855.000.39%56,900
Dec 11, 20253,895.003,900.003,840.003,840.003,840.00-1.03%55,000
Dec 10, 20253,840.003,890.003,840.003,880.003,880.001.17%59,600
Dec 9, 20253,840.003,850.003,820.003,835.003,835.00-51,300
Dec 8, 20253,855.003,860.003,825.003,835.003,835.00-0.26%62,800
Dec 5, 20253,855.003,870.003,825.003,845.003,845.00-0.52%59,200
Dec 4, 20253,810.003,880.003,810.003,865.003,865.001.44%65,700
Dec 3, 20253,830.003,850.003,810.003,810.003,810.00-0.91%80,800
Dec 2, 20253,860.003,865.003,830.003,845.003,845.00-0.39%68,200
Dec 1, 20253,910.003,910.003,850.003,860.003,860.00-1.66%74,300
Nov 28, 20253,845.003,925.003,845.003,925.003,925.002.08%144,800
Nov 27, 20253,835.003,845.003,810.003,845.003,845.000.52%59,000
Nov 26, 20253,835.003,845.003,805.003,825.003,825.00-0.13%99,900
Nov 25, 20253,800.003,830.003,790.003,830.003,830.000.92%102,000
Nov 21, 20253,730.003,795.003,730.003,795.003,795.001.74%164,300
Nov 20, 20253,730.003,760.003,715.003,730.003,730.000.95%74,700
Nov 19, 20253,720.003,735.003,695.003,695.003,695.00-0.67%66,900
Nov 18, 20253,725.003,740.003,705.003,720.003,720.00-0.13%70,700
Nov 17, 20253,745.003,765.003,720.003,725.003,725.00-0.53%64,300
Nov 14, 20253,730.003,765.003,720.003,745.003,745.000.40%87,800
Nov 13, 20253,750.003,775.003,730.003,730.003,730.00-79,300
Nov 12, 20253,720.003,745.003,695.003,730.003,730.000.95%74,800
Nov 11, 20253,715.003,740.003,685.003,695.003,695.00-0.54%83,200
Nov 10, 20253,730.003,800.003,700.003,715.003,715.00-171,800
Nov 7, 20253,695.003,715.003,690.003,715.003,715.000.27%33,700
Nov 6, 20253,695.003,730.003,695.003,705.003,705.000.14%48,200
Nov 5, 20253,710.003,720.003,650.003,700.003,700.00-0.27%57,000
Nov 4, 20253,695.003,735.003,695.003,710.003,710.00-0.13%57,200
Oct 31, 20253,670.003,715.003,655.003,715.003,715.001.50%82,600
Oct 30, 20253,625.003,660.003,625.003,660.003,660.000.83%187,800
Oct 29, 20253,700.003,700.003,630.003,630.003,630.00-2.02%79,200
Oct 28, 20253,760.003,760.003,690.003,705.003,705.00-1.72%111,300
Oct 27, 20253,750.003,770.003,740.003,770.003,770.000.80%56,200
Oct 24, 20253,735.003,755.003,725.003,740.003,740.000.13%38,400
Oct 23, 20253,725.003,755.003,710.003,735.003,735.00-0.13%57,200
Oct 22, 20253,700.003,740.003,690.003,740.003,740.001.63%128,700
Oct 21, 20253,695.003,710.003,675.003,680.003,680.00-0.67%42,800
Oct 20, 20253,690.003,705.003,680.003,705.003,705.001.51%35,300
Oct 17, 20253,670.003,670.003,645.003,650.003,650.00-0.68%37,100
Oct 16, 20253,685.003,705.003,655.003,675.003,675.00-0.27%45,500
Oct 15, 20253,660.003,685.003,645.003,685.003,685.001.94%40,900
Oct 14, 20253,605.003,645.003,585.003,615.003,615.00-0.96%74,100
Oct 10, 20253,705.003,730.003,650.003,650.003,650.00-2.80%70,700
Oct 9, 20253,730.003,760.003,730.003,755.003,755.000.67%49,700
Oct 8, 20253,755.003,775.003,725.003,730.003,730.00-0.93%67,400