Mitsuba Corporation (TYO:7280)
Japan
· Delayed Price · Currency is JPY 1,139.00
+17.00 (1.52%)
Apr 28, 2026, 3:30 PM JST
Mitsuba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,124.00 | 1,139.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.52% | 273,200 |
| Apr 27, 2026 | 1,138.00 | 1,142.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.23% | 252,600 |
| Apr 24, 2026 | 1,156.00 | 1,158.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.73% | 213,400 |
| Apr 23, 2026 | 1,171.00 | 1,173.00 | 1,148.00 | 1,156.00 | 1,156.00 | -1.11% | 275,400 |
| Apr 22, 2026 | 1,175.00 | 1,189.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.34% | 325,100 |
| Apr 21, 2026 | 1,201.00 | 1,209.00 | 1,164.00 | 1,173.00 | 1,173.00 | -2.25% | 265,500 |
| Apr 20, 2026 | 1,200.00 | 1,214.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.84% | 250,300 |
| Apr 17, 2026 | 1,205.00 | 1,210.00 | 1,188.00 | 1,190.00 | 1,190.00 | -1.82% | 193,400 |
| Apr 16, 2026 | 1,228.00 | 1,231.00 | 1,204.00 | 1,212.00 | 1,212.00 | -0.41% | 162,500 |
| Apr 15, 2026 | 1,230.00 | 1,241.00 | 1,203.00 | 1,217.00 | 1,217.00 | -0.90% | 189,200 |
| Apr 14, 2026 | 1,218.00 | 1,229.00 | 1,215.00 | 1,228.00 | 1,228.00 | 1.82% | 210,900 |
| Apr 13, 2026 | 1,201.00 | 1,219.00 | 1,199.00 | 1,206.00 | 1,206.00 | -1.15% | 153,300 |
| Apr 10, 2026 | 1,221.00 | 1,234.00 | 1,210.00 | 1,220.00 | 1,220.00 | 0.91% | 140,200 |
| Apr 9, 2026 | 1,238.00 | 1,239.00 | 1,205.00 | 1,209.00 | 1,209.00 | -3.20% | 160,400 |
| Apr 8, 2026 | 1,250.00 | 1,254.00 | 1,228.00 | 1,249.00 | 1,249.00 | 3.65% | 205,300 |
| Apr 7, 2026 | 1,227.00 | 1,236.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.66% | 170,700 |
| Apr 6, 2026 | 1,202.00 | 1,226.00 | 1,201.00 | 1,213.00 | 1,213.00 | - | 131,400 |
| Apr 3, 2026 | 1,207.00 | 1,222.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1.17% | 155,700 |
| Apr 2, 2026 | 1,224.00 | 1,246.00 | 1,191.00 | 1,199.00 | 1,199.00 | -1.72% | 216,700 |
| Apr 1, 2026 | 1,236.00 | 1,239.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2.35% | 283,900 |
| Mar 31, 2026 | 1,184.00 | 1,216.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.42% | 296,900 |
| Mar 30, 2026 | 1,175.00 | 1,188.00 | 1,159.00 | 1,187.00 | 1,187.00 | -3.96% | 426,300 |
| Mar 27, 2026 | 1,232.00 | 1,250.00 | 1,224.00 | 1,236.00 | 1,211.00 | 0.49% | 508,600 |
| Mar 26, 2026 | 1,239.00 | 1,253.00 | 1,218.00 | 1,230.00 | 1,205.12 | -0.08% | 372,000 |
| Mar 25, 2026 | 1,221.00 | 1,240.00 | 1,213.00 | 1,231.00 | 1,206.10 | 4.50% | 540,000 |
| Mar 24, 2026 | 1,206.00 | 1,207.00 | 1,165.00 | 1,178.00 | 1,154.17 | 2.70% | 565,900 |
| Mar 23, 2026 | 1,213.00 | 1,227.00 | 1,147.00 | 1,147.00 | 1,123.80 | -7.72% | 727,300 |
| Mar 19, 2026 | 1,278.00 | 1,279.00 | 1,243.00 | 1,243.00 | 1,217.86 | -4.82% | 282,400 |
| Mar 18, 2026 | 1,276.00 | 1,306.00 | 1,276.00 | 1,306.00 | 1,279.58 | 4.82% | 370,500 |
| Mar 17, 2026 | 1,273.00 | 1,277.00 | 1,239.00 | 1,246.00 | 1,220.80 | -0.95% | 213,800 |
| Mar 16, 2026 | 1,251.00 | 1,272.00 | 1,243.00 | 1,258.00 | 1,232.56 | 0.56% | 284,600 |
| Mar 13, 2026 | 1,272.00 | 1,277.00 | 1,251.00 | 1,251.00 | 1,225.70 | -3.17% | 331,600 |
| Mar 12, 2026 | 1,328.00 | 1,328.00 | 1,289.00 | 1,292.00 | 1,265.87 | -1.82% | 266,600 |
| Mar 11, 2026 | 1,322.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,289.38 | -0.45% | 274,300 |
| Mar 10, 2026 | 1,288.00 | 1,326.00 | 1,282.00 | 1,322.00 | 1,295.26 | 5.25% | 380,100 |
| Mar 9, 2026 | 1,253.00 | 1,264.00 | 1,218.00 | 1,256.00 | 1,230.60 | -5.28% | 574,900 |
| Mar 6, 2026 | 1,324.00 | 1,336.00 | 1,298.00 | 1,326.00 | 1,299.18 | -1.04% | 258,800 |
| Mar 5, 2026 | 1,350.00 | 1,376.00 | 1,328.00 | 1,340.00 | 1,312.90 | 3.55% | 347,400 |
| Mar 4, 2026 | 1,331.00 | 1,365.00 | 1,272.00 | 1,294.00 | 1,267.83 | -6.10% | 595,100 |
| Mar 3, 2026 | 1,435.00 | 1,455.00 | 1,378.00 | 1,378.00 | 1,350.13 | -4.97% | 527,400 |
| Mar 2, 2026 | 1,405.00 | 1,451.00 | 1,402.00 | 1,450.00 | 1,420.67 | -1.02% | 552,800 |
| Feb 27, 2026 | 1,430.00 | 1,465.00 | 1,419.00 | 1,465.00 | 1,435.37 | 3.31% | 470,500 |
| Feb 26, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,418.00 | 1,389.32 | 0.14% | 459,000 |
| Feb 25, 2026 | 1,355.00 | 1,437.00 | 1,351.00 | 1,416.00 | 1,387.36 | 4.50% | 672,500 |
| Feb 24, 2026 | 1,371.00 | 1,399.00 | 1,355.00 | 1,355.00 | 1,327.59 | -2.52% | 564,500 |
| Feb 20, 2026 | 1,407.00 | 1,421.00 | 1,377.00 | 1,390.00 | 1,361.89 | -1.77% | 768,600 |
| Feb 19, 2026 | 1,421.00 | 1,433.00 | 1,372.00 | 1,415.00 | 1,386.38 | -0.70% | 639,300 |
| Feb 18, 2026 | 1,480.00 | 1,491.00 | 1,422.00 | 1,425.00 | 1,396.18 | -4.43% | 876,500 |
| Feb 17, 2026 | 1,397.00 | 1,530.00 | 1,393.00 | 1,491.00 | 1,460.84 | 6.73% | 1,402,300 |
| Feb 16, 2026 | 1,436.00 | 1,457.00 | 1,385.00 | 1,397.00 | 1,368.74 | -2.38% | 986,800 |
| Feb 13, 2026 | 1,470.00 | 1,487.00 | 1,423.00 | 1,431.00 | 1,402.06 | -2.85% | 910,900 |
| Feb 12, 2026 | 1,488.00 | 1,544.00 | 1,452.00 | 1,473.00 | 1,443.21 | 3.88% | 1,876,900 |
| Feb 10, 2026 | 1,468.00 | 1,493.00 | 1,370.00 | 1,418.00 | 1,389.32 | -4.45% | 2,435,300 |
| Feb 9, 2026 | 1,489.00 | 1,494.00 | 1,451.00 | 1,484.00 | 1,453.98 | 1.09% | 1,137,400 |
| Feb 6, 2026 | 1,410.00 | 1,468.00 | 1,407.00 | 1,468.00 | 1,438.31 | 3.67% | 1,209,900 |
| Feb 5, 2026 | 1,401.00 | 1,452.00 | 1,380.00 | 1,416.00 | 1,387.36 | 0.43% | 1,237,400 |
| Feb 4, 2026 | 1,369.00 | 1,440.00 | 1,358.00 | 1,410.00 | 1,381.48 | 2.99% | 1,344,700 |
| Feb 3, 2026 | 1,340.00 | 1,379.00 | 1,308.00 | 1,369.00 | 1,341.31 | 3.32% | 1,141,400 |
| Feb 2, 2026 | 1,325.00 | 1,372.00 | 1,303.00 | 1,325.00 | 1,298.20 | 1.69% | 2,131,000 |
| Jan 30, 2026 | 1,299.00 | 1,324.00 | 1,257.00 | 1,303.00 | 1,276.64 | 1.56% | 1,437,600 |
| Jan 29, 2026 | 1,240.00 | 1,310.00 | 1,215.00 | 1,283.00 | 1,257.05 | 2.39% | 1,941,500 |
| Jan 28, 2026 | 1,313.00 | 1,324.00 | 1,227.00 | 1,253.00 | 1,227.66 | -3.84% | 2,356,000 |
| Jan 27, 2026 | 1,335.00 | 1,359.00 | 1,303.00 | 1,303.00 | 1,276.64 | -2.76% | 1,969,300 |
| Jan 26, 2026 | 1,350.00 | 1,373.00 | 1,303.00 | 1,340.00 | 1,312.90 | -2.47% | 3,069,600 |
| Jan 23, 2026 | 1,397.00 | 1,478.00 | 1,325.00 | 1,374.00 | 1,346.21 | -3.31% | 12,964,000 |
| Jan 22, 2026 | 1,774.00 | 1,774.00 | 1,404.00 | 1,421.00 | 1,392.26 | -12.12% | 21,479,600 |
| Jan 21, 2026 | 1,674.00 | 2,152.00 | 1,561.00 | 1,617.00 | 1,584.29 | -7.81% | 42,719,100 |
| Jan 20, 2026 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,718.52 | 20.63% | 2,298,600 |
| Jan 19, 2026 | 1,304.00 | 1,454.00 | 1,200.00 | 1,454.00 | 1,424.59 | 26.00% | 5,210,100 |
| Jan 16, 2026 | 1,160.00 | 1,172.00 | 1,128.00 | 1,154.00 | 1,130.66 | -1.03% | 320,000 |
| Jan 15, 2026 | 1,171.00 | 1,214.00 | 1,144.00 | 1,166.00 | 1,142.42 | -1.69% | 856,200 |
| Jan 14, 2026 | 1,155.00 | 1,278.00 | 1,150.00 | 1,186.00 | 1,162.01 | 2.51% | 1,016,600 |
| Jan 13, 2026 | 1,159.00 | 1,165.00 | 1,126.00 | 1,157.00 | 1,133.60 | 3.40% | 303,600 |
| Jan 9, 2026 | 1,115.00 | 1,133.00 | 1,106.00 | 1,119.00 | 1,096.37 | 1.91% | 249,500 |
| Jan 8, 2026 | 1,124.00 | 1,178.00 | 1,088.00 | 1,098.00 | 1,075.79 | -1.96% | 576,600 |
| Jan 7, 2026 | 1,092.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,097.35 | 2.66% | 275,600 |
| Jan 6, 2026 | 1,082.00 | 1,094.00 | 1,072.00 | 1,091.00 | 1,068.93 | 2.15% | 189,000 |
| Jan 5, 2026 | 1,058.00 | 1,089.00 | 1,054.00 | 1,068.00 | 1,046.40 | 2.10% | 344,700 |
| Dec 30, 2025 | 1,041.00 | 1,053.00 | 1,028.00 | 1,046.00 | 1,024.84 | 0.48% | 161,200 |
| Dec 29, 2025 | 1,040.00 | 1,057.00 | 1,031.00 | 1,041.00 | 1,019.94 | 0.48% | 214,400 |
| Dec 26, 2025 | 1,018.00 | 1,042.00 | 1,013.00 | 1,036.00 | 1,015.05 | 2.98% | 160,600 |
| Dec 25, 2025 | 1,003.00 | 1,010.00 | 997.00 | 1,006.00 | 985.65 | 0.80% | 87,400 |
| Dec 24, 2025 | 1,005.00 | 1,012.00 | 997.00 | 998.00 | 977.81 | -1.19% | 80,000 |
| Dec 23, 2025 | 1,025.00 | 1,029.00 | 1,005.00 | 1,010.00 | 989.57 | -1.46% | 157,500 |
| Dec 22, 2025 | 1,000.00 | 1,029.00 | 1,000.00 | 1,025.00 | 1,004.27 | 3.22% | 229,200 |
| Dec 19, 2025 | 974.00 | 994.00 | 972.00 | 993.00 | 972.92 | 2.16% | 135,800 |
| Dec 18, 2025 | 974.00 | 977.00 | 962.00 | 972.00 | 952.34 | -0.41% | 104,500 |
| Dec 17, 2025 | 960.00 | 990.00 | 952.00 | 976.00 | 956.26 | 2.85% | 242,900 |
| Dec 16, 2025 | 964.00 | 979.00 | 947.00 | 949.00 | 929.81 | -1.15% | 104,600 |
| Dec 15, 2025 | 943.00 | 960.00 | 936.00 | 960.00 | 940.58 | 2.24% | 131,200 |
| Dec 12, 2025 | 931.00 | 944.00 | 926.00 | 939.00 | 920.01 | 1.95% | 119,100 |
| Dec 11, 2025 | 940.00 | 943.00 | 920.00 | 921.00 | 902.37 | -0.97% | 55,700 |
| Dec 10, 2025 | 925.00 | 940.00 | 925.00 | 930.00 | 911.19 | 0.65% | 51,900 |
| Dec 9, 2025 | 937.00 | 938.00 | 924.00 | 924.00 | 905.31 | -1.49% | 51,600 |
| Dec 8, 2025 | 928.00 | 938.00 | 922.00 | 938.00 | 919.03 | 2.40% | 55,500 |
| Dec 5, 2025 | 926.00 | 939.00 | 916.00 | 916.00 | 897.47 | -1.93% | 106,900 |
| Dec 4, 2025 | 915.00 | 937.00 | 915.00 | 934.00 | 915.11 | 1.74% | 72,500 |
| Dec 3, 2025 | 910.00 | 927.00 | 910.00 | 918.00 | 899.43 | 0.88% | 86,700 |
| Dec 2, 2025 | 938.00 | 938.00 | 910.00 | 910.00 | 891.59 | -2.47% | 67,200 |
| Dec 1, 2025 | 940.00 | 943.00 | 926.00 | 933.00 | 914.13 | -0.74% | 82,300 |