Mitsuboshi Co., Ltd. (TYO:5820)
Japan
· Delayed Price · Currency is JPY 972.00
+6.00 (0.62%)
Mar 10, 2026, 3:30 PM JST
Mitsuboshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 970.00 | 989.00 | 946.00 | 966.00 | 966.00 | -5.66% | 133,000 |
| Mar 6, 2026 | 1,090.00 | 1,111.00 | 1,016.00 | 1,024.00 | 1,024.00 | -3.40% | 99,800 |
| Mar 5, 2026 | 1,039.00 | 1,166.00 | 1,036.00 | 1,060.00 | 1,060.00 | 5.05% | 201,900 |
| Mar 4, 2026 | 1,038.00 | 1,067.00 | 980.00 | 1,009.00 | 1,009.00 | -10.55% | 196,400 |
| Mar 3, 2026 | 1,100.00 | 1,299.00 | 1,070.00 | 1,128.00 | 1,128.00 | 6.42% | 617,800 |
| Mar 2, 2026 | 999.00 | 1,091.00 | 951.00 | 1,060.00 | 1,060.00 | 2.71% | 260,100 |
| Feb 27, 2026 | 1,100.00 | 1,117.00 | 1,010.00 | 1,032.00 | 1,032.00 | -0.77% | 675,100 |
| Feb 26, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 16.85% | 98,300 |
| Feb 25, 2026 | 838.00 | 890.00 | 820.00 | 890.00 | 890.00 | 11.25% | 229,900 |
| Feb 24, 2026 | 789.00 | 800.00 | 777.00 | 800.00 | 800.00 | 3.36% | 63,800 |
| Feb 20, 2026 | 784.00 | 785.00 | 772.00 | 774.00 | 774.00 | -0.90% | 21,300 |
| Feb 19, 2026 | 788.00 | 789.00 | 761.00 | 781.00 | 781.00 | 0.13% | 40,800 |
| Feb 18, 2026 | 757.00 | 790.00 | 734.00 | 780.00 | 780.00 | 2.09% | 90,300 |
| Feb 17, 2026 | 785.00 | 788.00 | 755.00 | 764.00 | 764.00 | -1.93% | 59,700 |
| Feb 16, 2026 | 798.00 | 845.00 | 764.00 | 779.00 | 779.00 | 7.75% | 230,500 |
| Feb 13, 2026 | 730.00 | 730.00 | 710.00 | 723.00 | 723.00 | - | 48,200 |
| Feb 12, 2026 | 704.00 | 742.00 | 701.00 | 723.00 | 723.00 | 5.70% | 151,300 |
| Feb 10, 2026 | 680.00 | 688.00 | 675.00 | 684.00 | 684.00 | 1.03% | 5,800 |
| Feb 9, 2026 | 693.00 | 695.00 | 677.00 | 677.00 | 677.00 | 0.15% | 11,500 |
| Feb 6, 2026 | 691.00 | 691.00 | 662.00 | 676.00 | 676.00 | -1.60% | 18,900 |
| Feb 5, 2026 | 692.00 | 695.00 | 686.00 | 687.00 | 687.00 | -0.87% | 9,000 |
| Feb 4, 2026 | 684.00 | 696.00 | 675.00 | 693.00 | 693.00 | 0.43% | 12,000 |
| Feb 3, 2026 | 696.00 | 700.00 | 680.00 | 690.00 | 690.00 | -0.58% | 17,300 |
| Feb 2, 2026 | 702.00 | 706.00 | 690.00 | 694.00 | 694.00 | -1.14% | 12,600 |
| Jan 30, 2026 | 698.00 | 718.00 | 698.00 | 702.00 | 702.00 | -0.57% | 9,400 |
| Jan 29, 2026 | 706.00 | 711.00 | 696.00 | 706.00 | 706.00 | 0.86% | 7,200 |
| Jan 28, 2026 | 712.00 | 713.00 | 694.00 | 700.00 | 700.00 | -1.82% | 8,200 |
| Jan 27, 2026 | 719.00 | 719.00 | 709.00 | 713.00 | 713.00 | -0.70% | 6,700 |
| Jan 26, 2026 | 725.00 | 736.00 | 714.00 | 718.00 | 718.00 | 2.43% | 41,100 |
| Jan 23, 2026 | 703.00 | 703.00 | 689.00 | 701.00 | 701.00 | 1.15% | 17,600 |
| Jan 22, 2026 | 718.00 | 718.00 | 688.00 | 693.00 | 693.00 | -2.94% | 19,700 |
| Jan 21, 2026 | 719.00 | 719.00 | 700.00 | 714.00 | 714.00 | -1.11% | 13,200 |
| Jan 20, 2026 | 739.00 | 739.00 | 721.00 | 722.00 | 722.00 | -1.77% | 13,100 |
| Jan 19, 2026 | 703.00 | 747.00 | 701.00 | 735.00 | 735.00 | 5.45% | 33,300 |
| Jan 16, 2026 | 680.00 | 715.00 | 679.00 | 697.00 | 697.00 | 2.95% | 31,400 |
| Jan 15, 2026 | 680.00 | 684.00 | 677.00 | 677.00 | 677.00 | 0.30% | 11,800 |
| Jan 14, 2026 | 679.00 | 685.00 | 672.00 | 675.00 | 675.00 | -0.74% | 10,300 |
| Jan 13, 2026 | 680.00 | 686.00 | 675.00 | 680.00 | 680.00 | 1.19% | 11,700 |
| Jan 9, 2026 | 662.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.51% | 10,600 |
| Jan 8, 2026 | 655.00 | 662.00 | 649.00 | 662.00 | 662.00 | 1.07% | 7,100 |
| Jan 7, 2026 | 650.00 | 655.00 | 649.00 | 655.00 | 655.00 | 0.31% | 16,000 |
| Jan 6, 2026 | 652.00 | 654.00 | 646.00 | 653.00 | 653.00 | 1.24% | 4,600 |
| Jan 5, 2026 | 645.00 | 665.00 | 635.00 | 645.00 | 645.00 | 0.62% | 32,300 |
| Dec 30, 2025 | 633.00 | 641.00 | 633.00 | 641.00 | 641.00 | 1.10% | 7,000 |
| Dec 29, 2025 | 638.00 | 638.00 | 630.00 | 634.00 | 634.00 | -0.63% | 10,000 |
| Dec 26, 2025 | 630.00 | 639.00 | 627.00 | 638.00 | 638.00 | 1.27% | 14,200 |
| Dec 25, 2025 | 637.00 | 637.00 | 628.00 | 630.00 | 630.00 | - | 11,400 |
| Dec 24, 2025 | 635.00 | 639.00 | 630.00 | 630.00 | 630.00 | -0.16% | 22,800 |
| Dec 23, 2025 | 636.00 | 640.00 | 625.00 | 631.00 | 631.00 | -0.47% | 17,100 |
| Dec 22, 2025 | 630.00 | 634.00 | 622.00 | 634.00 | 634.00 | 0.79% | 21,400 |
| Dec 19, 2025 | 640.00 | 640.00 | 627.00 | 629.00 | 629.00 | -1.41% | 22,100 |
| Dec 18, 2025 | 633.00 | 638.00 | 616.00 | 638.00 | 638.00 | 1.75% | 9,200 |
| Dec 17, 2025 | 621.00 | 633.00 | 610.00 | 627.00 | 627.00 | -1.10% | 34,100 |
| Dec 16, 2025 | 630.00 | 635.00 | 625.00 | 634.00 | 634.00 | 0.79% | 8,100 |
| Dec 15, 2025 | 629.00 | 629.00 | 625.00 | 629.00 | 629.00 | 0.64% | 3,300 |
| Dec 12, 2025 | 624.00 | 629.00 | 623.00 | 625.00 | 625.00 | -0.64% | 8,000 |
| Dec 11, 2025 | 620.00 | 631.00 | 620.00 | 629.00 | 629.00 | 1.13% | 15,000 |
| Dec 10, 2025 | 624.00 | 627.00 | 615.00 | 622.00 | 622.00 | 0.16% | 12,200 |
| Dec 9, 2025 | 623.00 | 626.00 | 619.00 | 621.00 | 621.00 | - | 6,500 |
| Dec 8, 2025 | 630.00 | 630.00 | 619.00 | 621.00 | 621.00 | -0.32% | 15,000 |
| Dec 5, 2025 | 637.00 | 637.00 | 623.00 | 623.00 | 623.00 | -1.58% | 14,400 |
| Dec 4, 2025 | 640.00 | 640.00 | 632.00 | 633.00 | 633.00 | -0.63% | 9,300 |
| Dec 3, 2025 | 648.00 | 649.00 | 635.00 | 637.00 | 637.00 | -1.70% | 36,400 |
| Dec 2, 2025 | 651.00 | 651.00 | 640.00 | 648.00 | 648.00 | -0.92% | 8,500 |
| Dec 1, 2025 | 643.00 | 659.00 | 633.00 | 654.00 | 654.00 | 3.32% | 20,700 |
| Nov 28, 2025 | 630.00 | 639.00 | 630.00 | 633.00 | 633.00 | 0.64% | 9,400 |
| Nov 27, 2025 | 637.00 | 637.00 | 629.00 | 629.00 | 629.00 | 0.32% | 4,800 |
| Nov 26, 2025 | 635.00 | 635.00 | 625.00 | 627.00 | 627.00 | 0.16% | 17,400 |
| Nov 25, 2025 | 635.00 | 635.00 | 625.00 | 626.00 | 626.00 | -0.16% | 20,600 |
| Nov 21, 2025 | 628.00 | 636.00 | 626.00 | 627.00 | 627.00 | -0.16% | 12,400 |
| Nov 20, 2025 | 629.00 | 632.00 | 628.00 | 628.00 | 628.00 | -0.16% | 4,400 |
| Nov 19, 2025 | 636.00 | 636.00 | 625.00 | 629.00 | 629.00 | 0.16% | 3,700 |
| Nov 18, 2025 | 640.00 | 647.00 | 628.00 | 628.00 | 628.00 | -2.33% | 10,800 |
| Nov 17, 2025 | 660.00 | 663.00 | 627.00 | 643.00 | 643.00 | -2.87% | 40,300 |
| Nov 14, 2025 | 672.00 | 678.00 | 662.00 | 662.00 | 662.00 | -1.63% | 3,800 |
| Nov 13, 2025 | 666.00 | 675.00 | 665.00 | 673.00 | 673.00 | 1.05% | 7,000 |
| Nov 12, 2025 | 674.00 | 674.00 | 662.00 | 666.00 | 666.00 | -0.45% | 6,700 |
| Nov 11, 2025 | 670.00 | 678.00 | 669.00 | 669.00 | 669.00 | -0.15% | 5,600 |
| Nov 10, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.30% | 1,000 |
| Nov 7, 2025 | 670.00 | 670.00 | 663.00 | 668.00 | 668.00 | 0.45% | 2,500 |
| Nov 6, 2025 | 675.00 | 684.00 | 665.00 | 665.00 | 665.00 | -0.45% | 9,400 |
| Nov 5, 2025 | 674.00 | 675.00 | 660.00 | 668.00 | 668.00 | -0.74% | 10,100 |
| Nov 4, 2025 | 685.00 | 685.00 | 666.00 | 673.00 | 673.00 | 2.59% | 30,400 |
| Oct 31, 2025 | 662.00 | 669.00 | 653.00 | 656.00 | 656.00 | -1.20% | 13,200 |
| Oct 30, 2025 | 666.00 | 670.00 | 661.00 | 664.00 | 664.00 | 1.22% | 4,200 |
| Oct 29, 2025 | 670.00 | 670.00 | 648.00 | 656.00 | 656.00 | -2.09% | 17,000 |
| Oct 28, 2025 | 672.00 | 675.00 | 665.00 | 670.00 | 670.00 | 0.30% | 7,000 |
| Oct 27, 2025 | 673.00 | 681.00 | 668.00 | 668.00 | 668.00 | -0.74% | 9,500 |
| Oct 24, 2025 | 674.00 | 676.00 | 668.00 | 673.00 | 673.00 | 0.15% | 5,600 |
| Oct 23, 2025 | 673.00 | 675.00 | 670.00 | 672.00 | 672.00 | 0.30% | 4,100 |
| Oct 22, 2025 | 669.00 | 670.00 | 666.00 | 670.00 | 670.00 | -0.30% | 4,200 |
| Oct 21, 2025 | 671.00 | 672.00 | 665.00 | 672.00 | 672.00 | 0.60% | 4,300 |
| Oct 20, 2025 | 670.00 | 671.00 | 667.00 | 668.00 | 668.00 | 0.60% | 3,700 |
| Oct 17, 2025 | 667.00 | 670.00 | 664.00 | 664.00 | 664.00 | -0.45% | 6,100 |
| Oct 16, 2025 | 670.00 | 670.00 | 664.00 | 667.00 | 667.00 | -0.45% | 6,400 |
| Oct 15, 2025 | 671.00 | 672.00 | 665.00 | 670.00 | 670.00 | 2.92% | 1,800 |
| Oct 14, 2025 | 670.00 | 672.00 | 647.00 | 651.00 | 651.00 | -2.98% | 20,500 |
| Oct 10, 2025 | 674.00 | 677.00 | 671.00 | 671.00 | 671.00 | -0.30% | 3,200 |
| Oct 9, 2025 | 677.00 | 684.00 | 671.00 | 673.00 | 673.00 | -0.74% | 8,400 |
| Oct 8, 2025 | 684.00 | 692.00 | 676.00 | 678.00 | 678.00 | -1.02% | 6,100 |