Mitsuba Corporation (TYO:7280)
Japan
· Delayed Price · Currency is JPY 1,322.00
+66.00 (5.25%)
Mar 10, 2026, 3:30 PM JST
Mitsuba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,253.00 | 1,264.00 | 1,218.00 | 1,256.00 | 1,256.00 | -5.28% | 574,900 |
| Mar 6, 2026 | 1,324.00 | 1,336.00 | 1,298.00 | 1,326.00 | 1,326.00 | -1.04% | 258,800 |
| Mar 5, 2026 | 1,350.00 | 1,376.00 | 1,328.00 | 1,340.00 | 1,340.00 | 3.55% | 347,400 |
| Mar 4, 2026 | 1,331.00 | 1,365.00 | 1,272.00 | 1,294.00 | 1,294.00 | -6.10% | 595,100 |
| Mar 3, 2026 | 1,435.00 | 1,455.00 | 1,378.00 | 1,378.00 | 1,378.00 | -4.97% | 527,400 |
| Mar 2, 2026 | 1,405.00 | 1,451.00 | 1,402.00 | 1,450.00 | 1,450.00 | -1.02% | 552,800 |
| Feb 27, 2026 | 1,430.00 | 1,465.00 | 1,419.00 | 1,465.00 | 1,465.00 | 3.31% | 470,500 |
| Feb 26, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.14% | 459,000 |
| Feb 25, 2026 | 1,355.00 | 1,437.00 | 1,351.00 | 1,416.00 | 1,416.00 | 4.50% | 672,500 |
| Feb 24, 2026 | 1,371.00 | 1,399.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.52% | 564,500 |
| Feb 20, 2026 | 1,407.00 | 1,421.00 | 1,377.00 | 1,390.00 | 1,390.00 | -1.77% | 768,600 |
| Feb 19, 2026 | 1,421.00 | 1,433.00 | 1,372.00 | 1,415.00 | 1,415.00 | -0.70% | 639,300 |
| Feb 18, 2026 | 1,480.00 | 1,491.00 | 1,422.00 | 1,425.00 | 1,425.00 | -4.43% | 876,500 |
| Feb 17, 2026 | 1,397.00 | 1,530.00 | 1,393.00 | 1,491.00 | 1,491.00 | 6.73% | 1,402,300 |
| Feb 16, 2026 | 1,436.00 | 1,457.00 | 1,385.00 | 1,397.00 | 1,397.00 | -2.38% | 986,800 |
| Feb 13, 2026 | 1,470.00 | 1,487.00 | 1,423.00 | 1,431.00 | 1,431.00 | -2.85% | 910,900 |
| Feb 12, 2026 | 1,488.00 | 1,544.00 | 1,452.00 | 1,473.00 | 1,473.00 | 3.88% | 1,876,900 |
| Feb 10, 2026 | 1,468.00 | 1,493.00 | 1,370.00 | 1,418.00 | 1,418.00 | -4.45% | 2,435,300 |
| Feb 9, 2026 | 1,489.00 | 1,494.00 | 1,451.00 | 1,484.00 | 1,484.00 | 1.09% | 1,137,400 |
| Feb 6, 2026 | 1,410.00 | 1,468.00 | 1,407.00 | 1,468.00 | 1,468.00 | 3.67% | 1,209,900 |
| Feb 5, 2026 | 1,401.00 | 1,452.00 | 1,380.00 | 1,416.00 | 1,416.00 | 0.43% | 1,237,400 |
| Feb 4, 2026 | 1,369.00 | 1,440.00 | 1,358.00 | 1,410.00 | 1,410.00 | 2.99% | 1,344,700 |
| Feb 3, 2026 | 1,340.00 | 1,379.00 | 1,308.00 | 1,369.00 | 1,369.00 | 3.32% | 1,141,400 |
| Feb 2, 2026 | 1,325.00 | 1,372.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.69% | 2,131,000 |
| Jan 30, 2026 | 1,299.00 | 1,324.00 | 1,257.00 | 1,303.00 | 1,303.00 | 1.56% | 1,437,600 |
| Jan 29, 2026 | 1,240.00 | 1,310.00 | 1,215.00 | 1,283.00 | 1,283.00 | 2.39% | 1,941,500 |
| Jan 28, 2026 | 1,313.00 | 1,324.00 | 1,227.00 | 1,253.00 | 1,253.00 | -3.84% | 2,356,000 |
| Jan 27, 2026 | 1,335.00 | 1,359.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.76% | 1,969,300 |
| Jan 26, 2026 | 1,350.00 | 1,373.00 | 1,303.00 | 1,340.00 | 1,340.00 | -2.47% | 3,069,600 |
| Jan 23, 2026 | 1,397.00 | 1,478.00 | 1,325.00 | 1,374.00 | 1,374.00 | -3.31% | 12,813,700 |
| Jan 22, 2026 | 1,774.00 | 1,774.00 | 1,404.00 | 1,421.00 | 1,421.00 | -12.12% | 21,479,600 |
| Jan 21, 2026 | 1,674.00 | 2,152.00 | 1,561.00 | 1,617.00 | 1,617.00 | -7.81% | 42,719,100 |
| Jan 20, 2026 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 20.63% | 2,298,600 |
| Jan 19, 2026 | 1,304.00 | 1,454.00 | 1,200.00 | 1,454.00 | 1,454.00 | 26.00% | 5,210,100 |
| Jan 16, 2026 | 1,160.00 | 1,172.00 | 1,128.00 | 1,154.00 | 1,154.00 | -1.03% | 320,000 |
| Jan 15, 2026 | 1,171.00 | 1,214.00 | 1,144.00 | 1,166.00 | 1,166.00 | -1.69% | 856,200 |
| Jan 14, 2026 | 1,155.00 | 1,278.00 | 1,150.00 | 1,186.00 | 1,186.00 | 2.51% | 1,016,600 |
| Jan 13, 2026 | 1,159.00 | 1,165.00 | 1,126.00 | 1,157.00 | 1,157.00 | 3.40% | 303,600 |
| Jan 9, 2026 | 1,115.00 | 1,133.00 | 1,106.00 | 1,119.00 | 1,119.00 | 1.91% | 249,500 |
| Jan 8, 2026 | 1,124.00 | 1,178.00 | 1,088.00 | 1,098.00 | 1,098.00 | -1.96% | 576,600 |
| Jan 7, 2026 | 1,092.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 2.66% | 275,600 |
| Jan 6, 2026 | 1,082.00 | 1,094.00 | 1,072.00 | 1,091.00 | 1,091.00 | 2.15% | 189,000 |
| Jan 5, 2026 | 1,058.00 | 1,089.00 | 1,054.00 | 1,068.00 | 1,068.00 | 2.10% | 344,700 |
| Dec 30, 2025 | 1,041.00 | 1,053.00 | 1,028.00 | 1,046.00 | 1,046.00 | 0.48% | 161,200 |
| Dec 29, 2025 | 1,040.00 | 1,057.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.48% | 214,400 |
| Dec 26, 2025 | 1,018.00 | 1,042.00 | 1,013.00 | 1,036.00 | 1,036.00 | 2.98% | 160,600 |
| Dec 25, 2025 | 1,003.00 | 1,010.00 | 997.00 | 1,006.00 | 1,006.00 | 0.80% | 87,400 |
| Dec 24, 2025 | 1,005.00 | 1,012.00 | 997.00 | 998.00 | 998.00 | -1.19% | 80,000 |
| Dec 23, 2025 | 1,025.00 | 1,029.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 157,500 |
| Dec 22, 2025 | 1,000.00 | 1,029.00 | 1,000.00 | 1,025.00 | 1,025.00 | 3.22% | 229,200 |
| Dec 19, 2025 | 974.00 | 994.00 | 972.00 | 993.00 | 993.00 | 2.16% | 135,800 |
| Dec 18, 2025 | 974.00 | 977.00 | 962.00 | 972.00 | 972.00 | -0.41% | 104,500 |
| Dec 17, 2025 | 960.00 | 990.00 | 952.00 | 976.00 | 976.00 | 2.85% | 242,900 |
| Dec 16, 2025 | 964.00 | 979.00 | 947.00 | 949.00 | 949.00 | -1.15% | 104,600 |
| Dec 15, 2025 | 943.00 | 960.00 | 936.00 | 960.00 | 960.00 | 2.24% | 131,200 |
| Dec 12, 2025 | 931.00 | 944.00 | 926.00 | 939.00 | 939.00 | 1.95% | 119,100 |
| Dec 11, 2025 | 940.00 | 943.00 | 920.00 | 921.00 | 921.00 | -0.97% | 55,700 |
| Dec 10, 2025 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.65% | 51,900 |
| Dec 9, 2025 | 937.00 | 938.00 | 924.00 | 924.00 | 924.00 | -1.49% | 51,600 |
| Dec 8, 2025 | 928.00 | 938.00 | 922.00 | 938.00 | 938.00 | 2.40% | 55,500 |
| Dec 5, 2025 | 926.00 | 939.00 | 916.00 | 916.00 | 916.00 | -1.93% | 106,900 |
| Dec 4, 2025 | 915.00 | 937.00 | 915.00 | 934.00 | 934.00 | 1.74% | 72,500 |
| Dec 3, 2025 | 910.00 | 927.00 | 910.00 | 918.00 | 918.00 | 0.88% | 86,700 |
| Dec 2, 2025 | 938.00 | 938.00 | 910.00 | 910.00 | 910.00 | -2.47% | 67,200 |
| Dec 1, 2025 | 940.00 | 943.00 | 926.00 | 933.00 | 933.00 | -0.74% | 82,300 |
| Nov 28, 2025 | 939.00 | 950.00 | 936.00 | 940.00 | 940.00 | -0.21% | 82,300 |
| Nov 27, 2025 | 927.00 | 947.00 | 925.00 | 942.00 | 942.00 | 1.62% | 99,100 |
| Nov 26, 2025 | 906.00 | 930.00 | 900.00 | 927.00 | 927.00 | 3.46% | 105,200 |
| Nov 25, 2025 | 913.00 | 913.00 | 893.00 | 896.00 | 896.00 | -0.78% | 59,300 |
| Nov 21, 2025 | 881.00 | 903.00 | 881.00 | 903.00 | 903.00 | 1.57% | 87,600 |
| Nov 20, 2025 | 894.00 | 900.00 | 881.00 | 889.00 | 889.00 | 0.68% | 131,800 |
| Nov 19, 2025 | 888.00 | 894.00 | 873.00 | 883.00 | 883.00 | - | 106,300 |
| Nov 18, 2025 | 896.00 | 907.00 | 882.00 | 883.00 | 883.00 | -2.21% | 113,800 |
| Nov 17, 2025 | 920.00 | 923.00 | 897.00 | 903.00 | 903.00 | -2.06% | 99,000 |
| Nov 14, 2025 | 923.00 | 934.00 | 922.00 | 922.00 | 922.00 | -1.60% | 68,000 |
| Nov 13, 2025 | 980.00 | 990.00 | 931.00 | 937.00 | 937.00 | -2.19% | 189,900 |
| Nov 12, 2025 | 936.00 | 980.00 | 923.00 | 958.00 | 958.00 | 2.57% | 230,100 |
| Nov 11, 2025 | 960.00 | 961.00 | 929.00 | 934.00 | 934.00 | -2.51% | 73,500 |
| Nov 10, 2025 | 963.00 | 963.00 | 956.00 | 958.00 | 958.00 | 0.52% | 59,000 |
| Nov 7, 2025 | 939.00 | 953.00 | 939.00 | 953.00 | 953.00 | 0.32% | 41,800 |
| Nov 6, 2025 | 944.00 | 965.00 | 944.00 | 950.00 | 950.00 | 0.64% | 85,000 |
| Nov 5, 2025 | 931.00 | 951.00 | 928.00 | 944.00 | 944.00 | 0.11% | 271,600 |
| Nov 4, 2025 | 931.00 | 956.00 | 931.00 | 943.00 | 943.00 | 0.21% | 83,200 |
| Oct 31, 2025 | 942.00 | 945.00 | 934.00 | 941.00 | 941.00 | 0.53% | 168,000 |
| Oct 30, 2025 | 924.00 | 938.00 | 923.00 | 936.00 | 936.00 | 1.85% | 115,100 |
| Oct 29, 2025 | 951.00 | 951.00 | 918.00 | 919.00 | 919.00 | -2.96% | 165,100 |
| Oct 28, 2025 | 993.00 | 994.00 | 942.00 | 947.00 | 947.00 | -5.77% | 180,000 |
| Oct 27, 2025 | 994.00 | 1,007.00 | 986.00 | 1,005.00 | 1,005.00 | 2.55% | 249,700 |
| Oct 24, 2025 | 976.00 | 986.00 | 976.00 | 980.00 | 980.00 | 0.41% | 97,700 |
| Oct 23, 2025 | 960.00 | 976.00 | 958.00 | 976.00 | 976.00 | 1.14% | 75,000 |
| Oct 22, 2025 | 946.00 | 969.00 | 946.00 | 965.00 | 965.00 | 1.47% | 69,700 |
| Oct 21, 2025 | 947.00 | 955.00 | 944.00 | 951.00 | 951.00 | 0.42% | 152,000 |
| Oct 20, 2025 | 944.00 | 956.00 | 938.00 | 947.00 | 947.00 | 1.50% | 71,900 |
| Oct 17, 2025 | 938.00 | 941.00 | 929.00 | 933.00 | 933.00 | -0.53% | 69,200 |
| Oct 16, 2025 | 935.00 | 941.00 | 930.00 | 938.00 | 938.00 | 0.86% | 37,600 |
| Oct 15, 2025 | 923.00 | 930.00 | 921.00 | 930.00 | 930.00 | 1.97% | 51,900 |
| Oct 14, 2025 | 910.00 | 924.00 | 901.00 | 912.00 | 912.00 | -1.41% | 113,800 |
| Oct 10, 2025 | 939.00 | 939.00 | 919.00 | 925.00 | 925.00 | -3.44% | 79,200 |
| Oct 9, 2025 | 959.00 | 959.00 | 943.00 | 958.00 | 958.00 | 0.21% | 74,200 |
| Oct 8, 2025 | 964.00 | 972.00 | 953.00 | 956.00 | 956.00 | -1.04% | 62,100 |