Skip to main content
Mitsuboshi Belting Ltd. (TYO:5192)
Japan flag Japan · Delayed Price · Currency is JPY
3,925.00
+40.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Mitsuboshi Belting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,890.003,925.003,880.003,925.003,925.001.03%38,700
Apr 27, 20263,860.003,900.003,850.003,885.003,885.000.91%50,200
Apr 24, 20263,900.003,925.003,850.003,850.003,850.00-1.66%66,100
Apr 23, 20263,910.003,945.003,895.003,915.003,915.00-0.51%49,300
Apr 22, 20263,985.003,985.003,925.003,935.003,935.00-1.25%45,700
Apr 21, 20263,990.004,005.003,965.003,985.003,985.00-0.25%36,600
Apr 20, 20264,030.004,030.003,990.003,995.003,995.00-33,400
Apr 17, 20264,040.004,040.003,985.003,995.003,995.00-0.87%27,100
Apr 16, 20264,050.004,070.004,015.004,030.004,030.00-0.49%52,500
Apr 15, 20264,080.004,090.004,025.004,050.004,050.000.37%45,300
Apr 14, 20264,100.004,100.004,020.004,035.004,035.00-0.49%43,900
Apr 13, 20264,070.004,080.004,035.004,055.004,055.00-0.37%58,500
Apr 10, 20264,090.004,105.004,060.004,070.004,070.000.25%58,800
Apr 9, 20264,085.004,115.004,060.004,060.004,060.00-0.61%54,000
Apr 8, 20264,100.004,110.004,080.004,085.004,085.000.86%96,200
Apr 7, 20264,035.004,065.004,030.004,050.004,050.000.50%51,900
Apr 6, 20264,040.004,045.004,025.004,030.004,030.00-0.25%24,300
Apr 3, 20264,055.004,055.004,025.004,040.004,040.000.62%24,300
Apr 2, 20264,050.004,080.004,005.004,015.004,015.00-0.50%42,700
Apr 1, 20264,000.004,035.003,980.004,035.004,035.002.67%73,000
Mar 31, 20263,945.003,980.003,925.003,930.003,930.00-0.76%83,000
Mar 30, 20263,870.003,960.003,855.003,960.003,960.00-3.53%132,500
Mar 27, 20264,085.004,120.004,060.004,105.004,009.000.12%103,600
Mar 26, 20264,100.004,105.004,055.004,100.004,004.12-75,000
Mar 25, 20264,075.004,100.004,070.004,100.004,004.121.99%72,400
Mar 24, 20264,045.004,045.004,005.004,020.003,925.992.16%89,200
Mar 23, 20264,010.004,015.003,935.003,935.003,842.98-3.20%123,600
Mar 19, 20264,050.004,085.004,020.004,065.003,969.94-1.22%212,800
Mar 18, 20264,095.004,115.004,065.004,115.004,018.771.60%58,700
Mar 17, 20264,045.004,075.004,035.004,050.003,955.290.87%58,300
Mar 16, 20264,030.004,045.004,005.004,015.003,921.10-0.37%55,400
Mar 13, 20264,000.004,060.004,000.004,030.003,935.75-0.74%80,800
Mar 12, 20264,100.004,115.004,045.004,060.003,965.05-1.58%68,500
Mar 11, 20264,135.004,160.004,115.004,125.004,028.530.86%44,700
Mar 10, 20264,095.004,125.004,060.004,090.003,994.351.61%56,700
Mar 9, 20263,980.004,040.003,965.004,025.003,930.87-2.31%117,800
Mar 6, 20264,090.004,120.004,070.004,120.004,023.65-0.36%47,900
Mar 5, 20264,155.004,155.004,095.004,135.004,038.302.48%60,000
Mar 4, 20264,060.004,100.003,980.004,035.003,940.64-3.35%128,500
Mar 3, 20264,275.004,275.004,165.004,175.004,077.36-2.45%69,400
Mar 2, 20264,260.004,285.004,185.004,280.004,179.91-0.35%95,400
Feb 27, 20264,275.004,295.004,245.004,295.004,194.561.06%50,200
Feb 26, 20264,280.004,280.004,235.004,250.004,150.61-0.35%47,700
Feb 25, 20264,280.004,280.004,245.004,265.004,165.26-0.70%56,300
Feb 24, 20264,190.004,300.004,185.004,295.004,194.562.75%128,700
Feb 20, 20264,185.004,200.004,175.004,180.004,082.25-0.95%35,600
Feb 19, 20264,185.004,230.004,180.004,220.004,121.310.48%40,300
Feb 18, 20264,200.004,205.004,165.004,200.004,101.780.48%39,100
Feb 17, 20264,155.004,190.004,140.004,180.004,082.250.24%58,100
Feb 16, 20264,180.004,180.004,125.004,170.004,072.480.36%61,100
Feb 13, 20264,210.004,210.004,140.004,155.004,057.83-1.31%60,700
Feb 12, 20264,160.004,220.004,150.004,210.004,111.541.45%99,300
Feb 10, 20264,170.004,180.004,135.004,150.004,052.951.22%97,300
Feb 9, 20264,250.004,255.004,025.004,100.004,004.12-2.26%231,200
Feb 6, 20264,150.004,200.004,150.004,195.004,096.901.21%75,500
Feb 5, 20264,175.004,180.004,145.004,145.004,048.060.12%49,900
Feb 4, 20264,120.004,150.004,110.004,140.004,043.180.49%73,600
Feb 3, 20264,055.004,120.004,040.004,120.004,023.652.49%53,100
Feb 2, 20264,065.004,075.004,020.004,020.003,925.99-0.25%68,900
Jan 30, 20264,030.004,040.004,000.004,030.003,935.750.50%69,700
Jan 29, 20264,005.004,010.003,960.004,010.003,916.220.12%78,100
Jan 28, 20264,040.004,040.004,005.004,005.003,911.34-1.35%73,700
Jan 27, 20264,025.004,070.004,005.004,060.003,965.050.37%54,200
Jan 26, 20264,080.004,080.004,035.004,045.003,950.40-1.58%71,100
Jan 23, 20264,135.004,140.004,105.004,110.004,013.88-0.72%43,600
Jan 22, 20264,085.004,140.004,080.004,140.004,043.181.85%52,700
Jan 21, 20264,050.004,070.004,030.004,065.003,969.94-0.61%58,100
Jan 20, 20264,110.004,115.004,085.004,090.003,994.35-0.37%67,700
Jan 19, 20264,115.004,115.004,065.004,105.004,009.00-0.48%55,500
Jan 16, 20264,095.004,125.004,075.004,125.004,028.531.10%57,000
Jan 15, 20264,060.004,105.004,060.004,080.003,984.581.12%123,500
Jan 14, 20264,015.004,050.004,015.004,035.003,940.640.62%78,000
Jan 13, 20264,010.004,020.003,975.004,010.003,916.220.75%95,000
Jan 9, 20264,030.004,040.003,975.003,980.003,886.92-0.38%68,300
Jan 8, 20263,995.004,005.003,975.003,995.003,901.57-0.13%92,500
Jan 7, 20263,970.004,000.003,945.004,000.003,906.460.88%73,800
Jan 6, 20263,940.003,965.003,925.003,965.003,872.271.02%89,400
Jan 5, 20263,920.003,945.003,905.003,925.003,833.21-79,400
Dec 30, 20253,910.003,945.003,885.003,925.003,833.210.13%64,900
Dec 29, 20253,895.003,920.003,880.003,920.003,828.331.03%82,800
Dec 26, 20253,905.003,905.003,860.003,880.003,789.26-0.39%54,700
Dec 25, 20253,875.003,895.003,870.003,895.003,803.910.65%45,800
Dec 24, 20253,880.003,890.003,855.003,870.003,779.50-0.26%59,600
Dec 23, 20253,855.003,885.003,855.003,880.003,789.260.78%65,900
Dec 22, 20253,875.003,875.003,840.003,850.003,759.96-74,700
Dec 19, 20253,840.003,870.003,840.003,850.003,759.96-94,700
Dec 18, 20253,825.003,870.003,825.003,850.003,759.960.79%65,400
Dec 17, 20253,830.003,840.003,810.003,820.003,730.67-0.26%59,600
Dec 16, 20253,870.003,880.003,830.003,830.003,740.43-1.54%55,500
Dec 15, 20253,860.003,890.003,835.003,890.003,799.030.91%55,300
Dec 12, 20253,865.003,885.003,855.003,855.003,764.850.39%56,900
Dec 11, 20253,895.003,900.003,840.003,840.003,750.20-1.03%55,000
Dec 10, 20253,840.003,890.003,840.003,880.003,789.261.17%59,600
Dec 9, 20253,840.003,850.003,820.003,835.003,745.31-51,300
Dec 8, 20253,855.003,860.003,825.003,835.003,745.31-0.26%62,800
Dec 5, 20253,855.003,870.003,825.003,845.003,755.08-0.52%59,200
Dec 4, 20253,810.003,880.003,810.003,865.003,774.611.44%65,700
Dec 3, 20253,830.003,850.003,810.003,810.003,720.90-0.91%80,800
Dec 2, 20253,860.003,865.003,830.003,845.003,755.08-0.39%68,200
Dec 1, 20253,910.003,910.003,850.003,860.003,769.73-1.66%74,300