Mitsuboshi Co., Ltd. (TYO:5820)
Japan
· Delayed Price · Currency is JPY 808.00
-8.00 (-0.98%)
At close: Apr 28, 2026
Mitsuboshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 812.00 | 821.00 | 803.00 | 808.00 | 808.00 | -0.98% | 18,400 |
| Apr 27, 2026 | 852.00 | 862.00 | 814.00 | 816.00 | 816.00 | 2.00% | 66,000 |
| Apr 24, 2026 | 821.00 | 830.00 | 800.00 | 800.00 | 800.00 | -3.03% | 43,700 |
| Apr 23, 2026 | 856.00 | 873.00 | 820.00 | 825.00 | 825.00 | -2.14% | 33,400 |
| Apr 22, 2026 | 850.00 | 850.00 | 829.00 | 843.00 | 843.00 | -0.59% | 22,900 |
| Apr 21, 2026 | 878.00 | 879.00 | 842.00 | 848.00 | 848.00 | -2.42% | 60,100 |
| Apr 20, 2026 | 864.00 | 870.00 | 847.00 | 869.00 | 869.00 | 2.24% | 41,200 |
| Apr 17, 2026 | 840.00 | 855.00 | 838.00 | 850.00 | 850.00 | 2.04% | 32,900 |
| Apr 16, 2026 | 832.00 | 843.00 | 832.00 | 833.00 | 833.00 | 0.12% | 17,600 |
| Apr 15, 2026 | 835.00 | 845.00 | 824.00 | 832.00 | 832.00 | - | 20,500 |
| Apr 14, 2026 | 858.00 | 869.00 | 824.00 | 832.00 | 832.00 | -3.03% | 39,000 |
| Apr 13, 2026 | 839.00 | 858.00 | 830.00 | 858.00 | 858.00 | 1.90% | 26,400 |
| Apr 10, 2026 | 825.00 | 849.00 | 817.00 | 842.00 | 842.00 | 2.43% | 47,100 |
| Apr 9, 2026 | 838.00 | 839.00 | 813.00 | 822.00 | 822.00 | -1.08% | 30,000 |
| Apr 8, 2026 | 800.00 | 831.00 | 791.00 | 831.00 | 831.00 | 7.36% | 57,400 |
| Apr 7, 2026 | 793.00 | 806.00 | 770.00 | 774.00 | 774.00 | -2.40% | 57,900 |
| Apr 6, 2026 | 787.00 | 810.00 | 780.00 | 793.00 | 793.00 | 1.15% | 48,600 |
| Apr 3, 2026 | 796.00 | 811.00 | 784.00 | 784.00 | 784.00 | -1.51% | 16,900 |
| Apr 2, 2026 | 807.00 | 812.00 | 791.00 | 796.00 | 796.00 | - | 21,000 |
| Apr 1, 2026 | 800.00 | 802.00 | 784.00 | 796.00 | 796.00 | 1.53% | 20,400 |
| Mar 31, 2026 | 820.00 | 820.00 | 780.00 | 784.00 | 784.00 | -4.39% | 58,700 |
| Mar 30, 2026 | 820.00 | 831.00 | 812.00 | 820.00 | 820.00 | -6.50% | 38,000 |
| Mar 27, 2026 | 875.00 | 886.00 | 864.00 | 877.00 | 860.00 | -0.23% | 24,900 |
| Mar 26, 2026 | 888.00 | 888.00 | 872.00 | 879.00 | 861.96 | -1.01% | 27,300 |
| Mar 25, 2026 | 887.00 | 904.00 | 879.00 | 888.00 | 870.79 | 1.83% | 84,200 |
| Mar 24, 2026 | 887.00 | 890.00 | 867.00 | 872.00 | 855.10 | 1.75% | 22,000 |
| Mar 23, 2026 | 888.00 | 890.00 | 849.00 | 857.00 | 840.39 | -4.88% | 68,200 |
| Mar 19, 2026 | 950.00 | 950.00 | 900.00 | 901.00 | 883.53 | -5.56% | 70,100 |
| Mar 18, 2026 | 915.00 | 954.00 | 909.00 | 954.00 | 935.51 | 6.00% | 57,300 |
| Mar 17, 2026 | 916.00 | 950.00 | 897.00 | 900.00 | 882.55 | -1.64% | 75,700 |
| Mar 16, 2026 | 902.00 | 928.00 | 900.00 | 915.00 | 897.26 | 0.88% | 31,900 |
| Mar 13, 2026 | 925.00 | 927.00 | 888.00 | 907.00 | 889.42 | -2.16% | 93,400 |
| Mar 12, 2026 | 964.00 | 967.00 | 915.00 | 927.00 | 909.03 | -4.14% | 71,300 |
| Mar 11, 2026 | 987.00 | 998.00 | 967.00 | 967.00 | 948.26 | -0.51% | 107,300 |
| Mar 10, 2026 | 1,005.00 | 1,035.00 | 971.00 | 972.00 | 953.16 | 0.62% | 95,600 |
| Mar 9, 2026 | 970.00 | 989.00 | 946.00 | 966.00 | 947.27 | -5.66% | 133,000 |
| Mar 6, 2026 | 1,090.00 | 1,111.00 | 1,016.00 | 1,024.00 | 1,004.15 | -3.40% | 99,800 |
| Mar 5, 2026 | 1,039.00 | 1,166.00 | 1,036.00 | 1,060.00 | 1,039.45 | 5.05% | 201,900 |
| Mar 4, 2026 | 1,038.00 | 1,067.00 | 980.00 | 1,009.00 | 989.44 | -10.55% | 196,400 |
| Mar 3, 2026 | 1,100.00 | 1,299.00 | 1,070.00 | 1,128.00 | 1,106.13 | 6.42% | 617,800 |
| Mar 2, 2026 | 999.00 | 1,091.00 | 951.00 | 1,060.00 | 1,039.45 | 2.71% | 260,100 |
| Feb 27, 2026 | 1,100.00 | 1,117.00 | 1,010.00 | 1,032.00 | 1,012.00 | -0.77% | 675,100 |
| Feb 26, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,019.84 | 16.85% | 98,300 |
| Feb 25, 2026 | 838.00 | 890.00 | 820.00 | 890.00 | 872.75 | 11.25% | 229,900 |
| Feb 24, 2026 | 789.00 | 800.00 | 777.00 | 800.00 | 784.49 | 3.36% | 63,800 |
| Feb 20, 2026 | 784.00 | 785.00 | 772.00 | 774.00 | 759.00 | -0.90% | 21,300 |
| Feb 19, 2026 | 788.00 | 789.00 | 761.00 | 781.00 | 765.86 | 0.13% | 40,800 |
| Feb 18, 2026 | 757.00 | 790.00 | 734.00 | 780.00 | 764.88 | 2.09% | 90,300 |
| Feb 17, 2026 | 785.00 | 788.00 | 755.00 | 764.00 | 749.19 | -1.93% | 59,700 |
| Feb 16, 2026 | 798.00 | 845.00 | 764.00 | 779.00 | 763.90 | 7.75% | 230,500 |
| Feb 13, 2026 | 730.00 | 730.00 | 710.00 | 723.00 | 708.99 | - | 48,200 |
| Feb 12, 2026 | 704.00 | 742.00 | 701.00 | 723.00 | 708.99 | 5.70% | 151,300 |
| Feb 10, 2026 | 680.00 | 688.00 | 675.00 | 684.00 | 670.74 | 1.03% | 5,800 |
| Feb 9, 2026 | 693.00 | 695.00 | 677.00 | 677.00 | 663.88 | 0.15% | 11,500 |
| Feb 6, 2026 | 691.00 | 691.00 | 662.00 | 676.00 | 662.90 | -1.60% | 18,900 |
| Feb 5, 2026 | 692.00 | 695.00 | 686.00 | 687.00 | 673.68 | -0.87% | 9,000 |
| Feb 4, 2026 | 684.00 | 696.00 | 675.00 | 693.00 | 679.57 | 0.43% | 12,000 |
| Feb 3, 2026 | 696.00 | 700.00 | 680.00 | 690.00 | 676.62 | -0.58% | 17,300 |
| Feb 2, 2026 | 702.00 | 706.00 | 690.00 | 694.00 | 680.55 | -1.14% | 12,600 |
| Jan 30, 2026 | 698.00 | 718.00 | 698.00 | 702.00 | 688.39 | -0.57% | 9,400 |
| Jan 29, 2026 | 706.00 | 711.00 | 696.00 | 706.00 | 692.31 | 0.86% | 7,200 |
| Jan 28, 2026 | 712.00 | 713.00 | 694.00 | 700.00 | 686.43 | -1.82% | 8,200 |
| Jan 27, 2026 | 719.00 | 719.00 | 709.00 | 713.00 | 699.18 | -0.70% | 6,700 |
| Jan 26, 2026 | 725.00 | 736.00 | 714.00 | 718.00 | 704.08 | 2.43% | 41,100 |
| Jan 23, 2026 | 703.00 | 703.00 | 689.00 | 701.00 | 687.41 | 1.15% | 17,600 |
| Jan 22, 2026 | 718.00 | 718.00 | 688.00 | 693.00 | 679.57 | -2.94% | 19,700 |
| Jan 21, 2026 | 719.00 | 719.00 | 700.00 | 714.00 | 700.16 | -1.11% | 13,200 |
| Jan 20, 2026 | 739.00 | 739.00 | 721.00 | 722.00 | 708.00 | -1.77% | 13,100 |
| Jan 19, 2026 | 703.00 | 747.00 | 701.00 | 735.00 | 720.75 | 5.45% | 33,300 |
| Jan 16, 2026 | 680.00 | 715.00 | 679.00 | 697.00 | 683.49 | 2.95% | 31,400 |
| Jan 15, 2026 | 680.00 | 684.00 | 677.00 | 677.00 | 663.88 | 0.30% | 11,800 |
| Jan 14, 2026 | 679.00 | 685.00 | 672.00 | 675.00 | 661.92 | -0.74% | 10,300 |
| Jan 13, 2026 | 680.00 | 686.00 | 675.00 | 680.00 | 666.82 | 1.19% | 11,700 |
| Jan 9, 2026 | 662.00 | 672.00 | 660.00 | 672.00 | 658.97 | 1.51% | 10,600 |
| Jan 8, 2026 | 655.00 | 662.00 | 649.00 | 662.00 | 649.17 | 1.07% | 7,100 |
| Jan 7, 2026 | 650.00 | 655.00 | 649.00 | 655.00 | 642.30 | 0.31% | 16,000 |
| Jan 6, 2026 | 652.00 | 654.00 | 646.00 | 653.00 | 640.34 | 1.24% | 4,600 |
| Jan 5, 2026 | 645.00 | 665.00 | 635.00 | 645.00 | 632.50 | 0.62% | 32,300 |
| Dec 30, 2025 | 633.00 | 641.00 | 633.00 | 641.00 | 628.57 | 1.10% | 7,000 |
| Dec 29, 2025 | 638.00 | 638.00 | 630.00 | 634.00 | 621.71 | -0.63% | 10,000 |
| Dec 26, 2025 | 630.00 | 639.00 | 627.00 | 638.00 | 625.63 | 1.27% | 14,200 |
| Dec 25, 2025 | 637.00 | 637.00 | 628.00 | 630.00 | 617.79 | - | 11,400 |
| Dec 24, 2025 | 635.00 | 639.00 | 630.00 | 630.00 | 617.79 | -0.16% | 22,800 |
| Dec 23, 2025 | 636.00 | 640.00 | 625.00 | 631.00 | 618.77 | -0.47% | 17,100 |
| Dec 22, 2025 | 630.00 | 634.00 | 622.00 | 634.00 | 621.71 | 0.79% | 21,400 |
| Dec 19, 2025 | 640.00 | 640.00 | 627.00 | 629.00 | 616.81 | -1.41% | 22,100 |
| Dec 18, 2025 | 633.00 | 638.00 | 616.00 | 638.00 | 625.63 | 1.75% | 9,200 |
| Dec 17, 2025 | 621.00 | 633.00 | 610.00 | 627.00 | 614.85 | -1.10% | 34,100 |
| Dec 16, 2025 | 630.00 | 635.00 | 625.00 | 634.00 | 621.71 | 0.79% | 8,100 |
| Dec 15, 2025 | 629.00 | 629.00 | 625.00 | 629.00 | 616.81 | 0.64% | 3,300 |
| Dec 12, 2025 | 624.00 | 629.00 | 623.00 | 625.00 | 612.88 | -0.64% | 8,000 |
| Dec 11, 2025 | 620.00 | 631.00 | 620.00 | 629.00 | 616.81 | 1.13% | 15,000 |
| Dec 10, 2025 | 624.00 | 627.00 | 615.00 | 622.00 | 609.94 | 0.16% | 12,200 |
| Dec 9, 2025 | 623.00 | 626.00 | 619.00 | 621.00 | 608.96 | - | 6,500 |
| Dec 8, 2025 | 630.00 | 630.00 | 619.00 | 621.00 | 608.96 | -0.32% | 15,000 |
| Dec 5, 2025 | 637.00 | 637.00 | 623.00 | 623.00 | 610.92 | -1.58% | 14,400 |
| Dec 4, 2025 | 640.00 | 640.00 | 632.00 | 633.00 | 620.73 | -0.63% | 9,300 |
| Dec 3, 2025 | 648.00 | 649.00 | 635.00 | 637.00 | 624.65 | -1.70% | 36,400 |
| Dec 2, 2025 | 651.00 | 651.00 | 640.00 | 648.00 | 635.44 | -0.92% | 8,500 |
| Dec 1, 2025 | 643.00 | 659.00 | 633.00 | 654.00 | 641.32 | 3.32% | 20,700 |