Mitsumura Printing Co., Ltd. (TYO:7916)
Japan
· Delayed Price · Currency is JPY 1,855.00
+1.00 (0.05%)
Mar 10, 2026, 1:20 PM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,875.00 | 1,875.00 | 1,814.00 | 1,854.00 | 1,854.00 | -1.01% | 1,600 |
| Mar 6, 2026 | 1,843.00 | 1,873.00 | 1,843.00 | 1,873.00 | 1,873.00 | - | 400 |
| Mar 5, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,873.00 | 1,873.00 | 1.52% | 1,500 |
| Mar 4, 2026 | 1,856.00 | 1,900.00 | 1,834.00 | 1,845.00 | 1,845.00 | -1.13% | 4,400 |
| Mar 3, 2026 | 1,882.00 | 1,895.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.17% | 1,100 |
| Mar 2, 2026 | 1,848.00 | 1,900.00 | 1,848.00 | 1,888.00 | 1,888.00 | 0.32% | 1,400 |
| Feb 27, 2026 | 1,900.00 | 1,901.00 | 1,871.00 | 1,882.00 | 1,882.00 | 1.84% | 3,600 |
| Feb 26, 2026 | 1,839.00 | 1,860.00 | 1,839.00 | 1,848.00 | 1,848.00 | -0.16% | 1,500 |
| Feb 25, 2026 | 1,843.00 | 1,900.00 | 1,842.00 | 1,851.00 | 1,851.00 | 0.49% | 9,100 |
| Feb 24, 2026 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 1,842.00 | -0.11% | 200 |
| Feb 20, 2026 | 1,847.00 | 1,847.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.11% | 500 |
| Feb 19, 2026 | 1,844.00 | 1,859.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.11% | 400 |
| Feb 18, 2026 | 1,843.00 | 1,845.00 | 1,843.00 | 1,844.00 | 1,844.00 | 0.16% | 700 |
| Feb 17, 2026 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 1,841.00 | -1.81% | 400 |
| Feb 16, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | 700 |
| Feb 13, 2026 | 1,899.00 | 1,899.00 | 1,872.00 | 1,875.00 | 1,875.00 | -2.09% | 700 |
| Feb 12, 2026 | 1,904.00 | 1,918.00 | 1,880.00 | 1,915.00 | 1,915.00 | 2.35% | 2,800 |
| Feb 10, 2026 | 1,853.00 | 1,871.00 | 1,853.00 | 1,871.00 | 1,871.00 | -0.21% | 300 |
| Feb 9, 2026 | 1,827.00 | 1,876.00 | 1,827.00 | 1,875.00 | 1,875.00 | 2.18% | 2,500 |
| Feb 6, 2026 | 1,825.00 | 1,838.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 800 |
| Feb 5, 2026 | 1,918.00 | 1,918.00 | 1,845.00 | 1,845.00 | 1,845.00 | -4.90% | 3,400 |
| Feb 4, 2026 | 1,840.00 | 1,940.00 | 1,840.00 | 1,940.00 | 1,940.00 | 5.38% | 2,800 |
| Feb 3, 2026 | 1,834.00 | 1,841.00 | 1,834.00 | 1,841.00 | 1,841.00 | - | 400 |
| Feb 2, 2026 | 1,826.00 | 1,841.00 | 1,825.00 | 1,841.00 | 1,841.00 | 0.33% | 900 |
| Jan 30, 2026 | 1,871.00 | 1,871.00 | 1,800.00 | 1,835.00 | 1,835.00 | -2.03% | 4,800 |
| Jan 29, 2026 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.79% | 700 |
| Jan 28, 2026 | 1,926.00 | 1,932.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.88% | 3,100 |
| Jan 27, 2026 | 1,981.00 | 1,981.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.15% | 200 |
| Jan 26, 2026 | 1,947.00 | 1,977.00 | 1,941.00 | 1,941.00 | 1,941.00 | -1.82% | 1,600 |
| Jan 23, 2026 | 1,951.00 | 1,991.00 | 1,951.00 | 1,977.00 | 1,977.00 | 1.38% | 700 |
| Jan 22, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.05% | 100 |
| Jan 20, 2026 | 1,942.00 | 1,980.00 | 1,942.00 | 1,949.00 | 1,949.00 | -0.26% | 700 |
| Jan 19, 2026 | 1,977.00 | 1,989.00 | 1,946.00 | 1,954.00 | 1,954.00 | -1.16% | 1,500 |
| Jan 16, 2026 | 1,985.00 | 2,004.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.40% | 1,300 |
| Jan 15, 2026 | 1,980.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,985.00 | 0.51% | 5,500 |
| Jan 14, 2026 | 2,004.00 | 2,004.00 | 1,972.00 | 1,975.00 | 1,975.00 | -1.45% | 500 |
| Jan 13, 2026 | 1,989.00 | 2,005.00 | 1,989.00 | 2,004.00 | 2,004.00 | 1.47% | 4,600 |
| Jan 9, 2026 | 1,968.00 | 1,992.00 | 1,967.00 | 1,975.00 | 1,975.00 | 0.10% | 1,400 |
| Jan 8, 2026 | 1,985.00 | 1,985.00 | 1,972.00 | 1,973.00 | 1,973.00 | -0.85% | 600 |
| Jan 7, 2026 | 1,974.00 | 1,995.00 | 1,974.00 | 1,990.00 | 1,990.00 | -0.15% | 2,400 |
| Jan 6, 2026 | 1,973.00 | 1,993.00 | 1,972.00 | 1,993.00 | 1,993.00 | 0.40% | 1,500 |
| Jan 5, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,985.00 | 1.79% | 2,900 |
| Dec 30, 2025 | 1,961.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.56% | 800 |
| Dec 29, 2025 | 1,960.00 | 1,974.00 | 1,955.00 | 1,961.00 | 1,961.00 | 2.14% | 2,900 |
| Dec 26, 2025 | 1,870.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,920.00 | 2.67% | 4,200 |
| Dec 25, 2025 | 1,836.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,870.00 | 1.85% | 2,800 |
| Dec 24, 2025 | 1,837.00 | 1,837.00 | 1,797.00 | 1,836.00 | 1,836.00 | -0.05% | 2,900 |
| Dec 23, 2025 | 1,809.00 | 1,837.00 | 1,801.00 | 1,837.00 | 1,837.00 | 1.77% | 700 |
| Dec 22, 2025 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.61% | 500 |
| Dec 19, 2025 | 1,839.00 | 1,839.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.14% | 200 |
| Dec 18, 2025 | 1,839.00 | 1,839.00 | 1,809.00 | 1,837.00 | 1,837.00 | -0.11% | 500 |
| Dec 17, 2025 | 1,835.00 | 1,839.00 | 1,834.00 | 1,839.00 | 1,839.00 | 0.16% | 1,000 |
| Dec 16, 2025 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 700 |
| Dec 15, 2025 | 1,837.00 | 1,837.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.33% | 1,400 |
| Dec 12, 2025 | 1,783.00 | 1,859.00 | 1,783.00 | 1,842.00 | 1,842.00 | 3.60% | 1,800 |
| Dec 11, 2025 | 1,784.00 | 1,811.00 | 1,764.00 | 1,778.00 | 1,778.00 | -1.06% | 600 |
| Dec 10, 2025 | 1,828.00 | 1,850.00 | 1,797.00 | 1,797.00 | 1,797.00 | -1.70% | 4,300 |
| Dec 9, 2025 | 1,809.00 | 1,829.00 | 1,804.00 | 1,828.00 | 1,828.00 | 0.16% | 1,800 |
| Dec 8, 2025 | 1,802.00 | 1,838.00 | 1,789.00 | 1,825.00 | 1,825.00 | 1.33% | 3,100 |
| Dec 5, 2025 | 1,791.00 | 1,801.00 | 1,791.00 | 1,801.00 | 1,801.00 | -0.33% | 400 |
| Dec 4, 2025 | 1,770.00 | 1,807.00 | 1,770.00 | 1,807.00 | 1,807.00 | 0.17% | 1,300 |
| Dec 3, 2025 | 1,810.00 | 1,810.00 | 1,776.00 | 1,804.00 | 1,804.00 | 1.06% | 1,800 |
| Dec 2, 2025 | 1,763.00 | 1,800.00 | 1,763.00 | 1,785.00 | 1,785.00 | 1.42% | 2,400 |
| Dec 1, 2025 | 1,800.00 | 1,800.00 | 1,751.00 | 1,760.00 | 1,760.00 | -1.62% | 2,500 |
| Nov 28, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 3.41% | 2,800 |
| Nov 27, 2025 | 1,676.00 | 1,730.00 | 1,676.00 | 1,730.00 | 1,730.00 | 1.17% | 2,800 |
| Nov 26, 2025 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 1,200 |
| Nov 25, 2025 | 1,704.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.12% | 2,700 |
| Nov 21, 2025 | 1,633.00 | 1,702.00 | 1,633.00 | 1,702.00 | 1,702.00 | 1.98% | 1,700 |
| Nov 20, 2025 | 1,685.00 | 1,685.00 | 1,649.00 | 1,669.00 | 1,669.00 | -0.06% | 2,000 |
| Nov 19, 2025 | 1,649.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,670.00 | 0.91% | 1,500 |
| Nov 18, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.18% | 1,000 |
| Nov 17, 2025 | 1,685.00 | 1,700.00 | 1,647.00 | 1,652.00 | 1,652.00 | -1.08% | 2,300 |
| Nov 14, 2025 | 1,635.00 | 1,670.00 | 1,615.00 | 1,670.00 | 1,670.00 | 2.20% | 8,000 |
| Nov 13, 2025 | 1,599.00 | 1,634.00 | 1,595.00 | 1,634.00 | 1,634.00 | 0.86% | 2,100 |
| Nov 12, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 300 |
| Nov 11, 2025 | 1,614.00 | 1,620.00 | 1,609.00 | 1,620.00 | 1,620.00 | -0.31% | 1,300 |
| Nov 10, 2025 | 1,571.00 | 1,625.00 | 1,571.00 | 1,625.00 | 1,625.00 | 3.50% | 3,400 |
| Nov 7, 2025 | 1,537.00 | 1,570.00 | 1,537.00 | 1,570.00 | 1,570.00 | 1.95% | 2,500 |
| Nov 6, 2025 | 1,539.00 | 1,565.00 | 1,539.00 | 1,540.00 | 1,540.00 | 1.32% | 800 |
| Nov 5, 2025 | 1,515.00 | 1,520.00 | 1,515.00 | 1,520.00 | 1,520.00 | 0.33% | 700 |
| Nov 4, 2025 | 1,530.00 | 1,533.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.26% | 1,200 |
| Oct 31, 2025 | 1,508.00 | 1,511.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.20% | 300 |
| Oct 30, 2025 | 1,495.00 | 1,508.00 | 1,495.00 | 1,508.00 | 1,508.00 | 1.82% | 1,000 |
| Oct 29, 2025 | 1,481.00 | 1,481.00 | 1,472.00 | 1,481.00 | 1,481.00 | 1.02% | 500 |
| Oct 28, 2025 | 1,488.00 | 1,488.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.28% | 1,100 |
| Oct 27, 2025 | 1,505.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.80% | 500 |
| Oct 23, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - | 100 |
| Oct 22, 2025 | 1,497.00 | 1,500.00 | 1,497.00 | 1,497.00 | 1,497.00 | - | 2,900 |
| Oct 21, 2025 | 1,503.00 | 1,504.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.40% | 900 |
| Oct 20, 2025 | 1,500.00 | 1,503.00 | 1,455.00 | 1,503.00 | 1,503.00 | -1.70% | 3,300 |
| Oct 17, 2025 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -0.33% | 100 |
| Oct 16, 2025 | 1,519.00 | 1,545.00 | 1,519.00 | 1,534.00 | 1,534.00 | 1.66% | 1,100 |
| Oct 15, 2025 | 1,500.00 | 1,509.00 | 1,500.00 | 1,509.00 | 1,509.00 | 1.96% | 600 |
| Oct 14, 2025 | 1,504.00 | 1,509.00 | 1,472.00 | 1,480.00 | 1,480.00 | -2.44% | 4,100 |
| Oct 10, 2025 | 1,560.00 | 1,561.00 | 1,514.00 | 1,517.00 | 1,517.00 | -2.57% | 3,500 |
| Oct 9, 2025 | 1,570.00 | 1,575.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.33% | 4,200 |
| Oct 8, 2025 | 1,578.00 | 1,579.00 | 1,568.00 | 1,578.00 | 1,578.00 | 0.13% | 1,300 |
| Oct 7, 2025 | 1,572.00 | 1,576.00 | 1,569.00 | 1,576.00 | 1,576.00 | -0.25% | 1,400 |
| Oct 6, 2025 | 1,578.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1.48% | 4,300 |