Mitsumura Printing Co., Ltd. (TYO:7916)
Japan
· Delayed Price · Currency is JPY 1,962.00
0.00 (0.00%)
Apr 30, 2026, 9:00 AM JST
Mitsumura Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | - | 100 |
| Apr 27, 2026 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.05% | 200 |
| Apr 24, 2026 | 1,951.00 | 2,000.00 | 1,951.00 | 1,961.00 | 1,961.00 | 0.05% | 1,100 |
| Apr 23, 2026 | 1,962.00 | 1,962.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.77% | 1,000 |
| Apr 22, 2026 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.26% | 300 |
| Apr 21, 2026 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.20% | 200 |
| Apr 20, 2026 | 1,955.00 | 1,955.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.46% | 300 |
| Apr 17, 2026 | 1,920.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | 0.78% | 400 |
| Apr 16, 2026 | 1,928.00 | 1,964.00 | 1,927.00 | 1,930.00 | 1,930.00 | 1.58% | 2,200 |
| Apr 15, 2026 | 1,880.00 | 1,900.00 | 1,879.00 | 1,900.00 | 1,900.00 | 2.70% | 3,300 |
| Apr 14, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.38% | 1,000 |
| Apr 13, 2026 | 1,843.00 | 1,857.00 | 1,843.00 | 1,857.00 | 1,857.00 | 0.11% | 800 |
| Apr 10, 2026 | 1,845.00 | 1,855.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.54% | 800 |
| Apr 9, 2026 | 1,855.00 | 1,855.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.16% | 300 |
| Apr 8, 2026 | 1,826.00 | 1,855.00 | 1,826.00 | 1,848.00 | 1,848.00 | 0.05% | 800 |
| Apr 7, 2026 | 1,839.00 | 1,847.00 | 1,839.00 | 1,847.00 | 1,847.00 | 0.38% | 1,100 |
| Apr 6, 2026 | 1,835.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.33% | 700 |
| Apr 3, 2026 | 1,770.00 | 1,834.00 | 1,770.00 | 1,834.00 | 1,834.00 | - | 3,300 |
| Apr 2, 2026 | 1,830.00 | 1,834.00 | 1,830.00 | 1,834.00 | 1,834.00 | 0.66% | 800 |
| Apr 1, 2026 | 1,825.00 | 1,854.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.16% | 800 |
| Mar 31, 2026 | 1,804.00 | 1,830.00 | 1,804.00 | 1,825.00 | 1,825.00 | 0.88% | 900 |
| Mar 30, 2026 | 1,776.00 | 1,809.00 | 1,776.00 | 1,809.00 | 1,809.00 | -1.68% | 400 |
| Mar 27, 2026 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1,790.00 | 0.05% | 600 |
| Mar 26, 2026 | 1,839.00 | 1,840.00 | 1,839.00 | 1,839.00 | 1,789.03 | -0.05% | 300 |
| Mar 25, 2026 | 1,838.00 | 1,840.00 | 1,817.00 | 1,840.00 | 1,790.00 | 2.34% | 1,500 |
| Mar 24, 2026 | 1,785.00 | 1,820.00 | 1,772.00 | 1,798.00 | 1,749.14 | 0.73% | 4,900 |
| Mar 23, 2026 | 1,808.00 | 1,810.00 | 1,776.00 | 1,785.00 | 1,736.49 | -2.41% | 5,700 |
| Mar 19, 2026 | 1,836.00 | 1,850.00 | 1,829.00 | 1,829.00 | 1,779.30 | -2.51% | 800 |
| Mar 18, 2026 | 1,878.00 | 1,878.00 | 1,876.00 | 1,876.00 | 1,825.02 | 2.07% | 700 |
| Mar 17, 2026 | 1,826.00 | 1,866.00 | 1,826.00 | 1,838.00 | 1,788.05 | 0.71% | 900 |
| Mar 16, 2026 | 1,860.00 | 1,860.00 | 1,822.00 | 1,825.00 | 1,775.41 | -1.35% | 5,100 |
| Mar 13, 2026 | 1,875.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,799.73 | -1.33% | 700 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,873.00 | 1,875.00 | 1,824.05 | - | 900 |
| Mar 11, 2026 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,824.05 | 1.08% | 700 |
| Mar 10, 2026 | 1,860.00 | 1,879.00 | 1,851.00 | 1,855.00 | 1,804.59 | 0.05% | 1,300 |
| Mar 9, 2026 | 1,875.00 | 1,875.00 | 1,814.00 | 1,854.00 | 1,803.62 | -1.01% | 1,600 |
| Mar 6, 2026 | 1,843.00 | 1,873.00 | 1,843.00 | 1,873.00 | 1,822.10 | - | 400 |
| Mar 5, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,873.00 | 1,822.10 | 1.52% | 1,500 |
| Mar 4, 2026 | 1,856.00 | 1,900.00 | 1,834.00 | 1,845.00 | 1,794.86 | -1.13% | 4,400 |
| Mar 3, 2026 | 1,882.00 | 1,895.00 | 1,866.00 | 1,866.00 | 1,815.29 | -1.17% | 1,100 |
| Mar 2, 2026 | 1,848.00 | 1,900.00 | 1,848.00 | 1,888.00 | 1,836.70 | 0.32% | 1,400 |
| Feb 27, 2026 | 1,900.00 | 1,901.00 | 1,871.00 | 1,882.00 | 1,830.86 | 1.84% | 3,600 |
| Feb 26, 2026 | 1,839.00 | 1,860.00 | 1,839.00 | 1,848.00 | 1,797.78 | -0.16% | 1,500 |
| Feb 25, 2026 | 1,843.00 | 1,900.00 | 1,842.00 | 1,851.00 | 1,800.70 | 0.49% | 9,100 |
| Feb 24, 2026 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 1,791.95 | -0.11% | 200 |
| Feb 20, 2026 | 1,847.00 | 1,847.00 | 1,844.00 | 1,844.00 | 1,793.89 | -0.11% | 500 |
| Feb 19, 2026 | 1,844.00 | 1,859.00 | 1,844.00 | 1,846.00 | 1,795.84 | 0.11% | 400 |
| Feb 18, 2026 | 1,843.00 | 1,845.00 | 1,843.00 | 1,844.00 | 1,793.89 | 0.16% | 700 |
| Feb 17, 2026 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 1,790.97 | -1.81% | 400 |
| Feb 16, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,824.05 | - | 700 |
| Feb 13, 2026 | 1,899.00 | 1,899.00 | 1,872.00 | 1,875.00 | 1,824.05 | -2.09% | 700 |
| Feb 12, 2026 | 1,904.00 | 1,918.00 | 1,880.00 | 1,915.00 | 1,862.96 | 2.35% | 2,800 |
| Feb 10, 2026 | 1,853.00 | 1,871.00 | 1,853.00 | 1,871.00 | 1,820.16 | -0.21% | 300 |
| Feb 9, 2026 | 1,827.00 | 1,876.00 | 1,827.00 | 1,875.00 | 1,824.05 | 2.18% | 2,500 |
| Feb 6, 2026 | 1,825.00 | 1,838.00 | 1,825.00 | 1,835.00 | 1,785.14 | -0.54% | 800 |
| Feb 5, 2026 | 1,918.00 | 1,918.00 | 1,845.00 | 1,845.00 | 1,794.86 | -4.90% | 3,400 |
| Feb 4, 2026 | 1,840.00 | 1,940.00 | 1,840.00 | 1,940.00 | 1,887.28 | 5.38% | 2,800 |
| Feb 3, 2026 | 1,834.00 | 1,841.00 | 1,834.00 | 1,841.00 | 1,790.97 | - | 400 |
| Feb 2, 2026 | 1,826.00 | 1,841.00 | 1,825.00 | 1,841.00 | 1,790.97 | 0.33% | 900 |
| Jan 30, 2026 | 1,871.00 | 1,871.00 | 1,800.00 | 1,835.00 | 1,785.14 | -2.03% | 4,800 |
| Jan 29, 2026 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,822.10 | -0.79% | 700 |
| Jan 28, 2026 | 1,926.00 | 1,932.00 | 1,888.00 | 1,888.00 | 1,836.70 | -2.88% | 3,100 |
| Jan 27, 2026 | 1,981.00 | 1,981.00 | 1,944.00 | 1,944.00 | 1,891.17 | 0.15% | 200 |
| Jan 26, 2026 | 1,947.00 | 1,977.00 | 1,941.00 | 1,941.00 | 1,888.26 | -1.82% | 1,600 |
| Jan 23, 2026 | 1,951.00 | 1,991.00 | 1,951.00 | 1,977.00 | 1,923.28 | 1.38% | 700 |
| Jan 22, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,897.01 | 0.05% | 100 |
| Jan 20, 2026 | 1,942.00 | 1,980.00 | 1,942.00 | 1,949.00 | 1,896.04 | -0.26% | 700 |
| Jan 19, 2026 | 1,977.00 | 1,989.00 | 1,946.00 | 1,954.00 | 1,900.90 | -1.16% | 1,500 |
| Jan 16, 2026 | 1,985.00 | 2,004.00 | 1,977.00 | 1,977.00 | 1,923.28 | -0.40% | 1,300 |
| Jan 15, 2026 | 1,980.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,931.06 | 0.51% | 5,500 |
| Jan 14, 2026 | 2,004.00 | 2,004.00 | 1,972.00 | 1,975.00 | 1,921.33 | -1.45% | 500 |
| Jan 13, 2026 | 1,989.00 | 2,005.00 | 1,989.00 | 2,004.00 | 1,949.54 | 1.47% | 4,600 |
| Jan 9, 2026 | 1,968.00 | 1,992.00 | 1,967.00 | 1,975.00 | 1,921.33 | 0.10% | 1,400 |
| Jan 8, 2026 | 1,985.00 | 1,985.00 | 1,972.00 | 1,973.00 | 1,919.39 | -0.85% | 600 |
| Jan 7, 2026 | 1,974.00 | 1,995.00 | 1,974.00 | 1,990.00 | 1,935.92 | -0.15% | 2,400 |
| Jan 6, 2026 | 1,973.00 | 1,993.00 | 1,972.00 | 1,993.00 | 1,938.84 | 0.40% | 1,500 |
| Jan 5, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,931.06 | 1.79% | 2,900 |
| Dec 30, 2025 | 1,961.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,897.01 | -0.56% | 800 |
| Dec 29, 2025 | 1,960.00 | 1,974.00 | 1,955.00 | 1,961.00 | 1,907.71 | 2.14% | 2,900 |
| Dec 26, 2025 | 1,870.00 | 1,920.00 | 1,869.00 | 1,920.00 | 1,867.83 | 2.67% | 4,200 |
| Dec 25, 2025 | 1,836.00 | 1,870.00 | 1,825.00 | 1,870.00 | 1,819.18 | 1.85% | 2,800 |
| Dec 24, 2025 | 1,837.00 | 1,837.00 | 1,797.00 | 1,836.00 | 1,786.11 | -0.05% | 2,900 |
| Dec 23, 2025 | 1,809.00 | 1,837.00 | 1,801.00 | 1,837.00 | 1,787.08 | 1.77% | 700 |
| Dec 22, 2025 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,755.95 | -0.61% | 500 |
| Dec 19, 2025 | 1,839.00 | 1,839.00 | 1,816.00 | 1,816.00 | 1,766.65 | -1.14% | 200 |
| Dec 18, 2025 | 1,839.00 | 1,839.00 | 1,809.00 | 1,837.00 | 1,787.08 | -0.11% | 500 |
| Dec 17, 2025 | 1,835.00 | 1,839.00 | 1,834.00 | 1,839.00 | 1,789.03 | 0.16% | 1,000 |
| Dec 16, 2025 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,786.11 | - | 700 |
| Dec 15, 2025 | 1,837.00 | 1,837.00 | 1,815.00 | 1,836.00 | 1,786.11 | -0.33% | 1,400 |
| Dec 12, 2025 | 1,783.00 | 1,859.00 | 1,783.00 | 1,842.00 | 1,791.95 | 3.60% | 1,800 |
| Dec 11, 2025 | 1,784.00 | 1,811.00 | 1,764.00 | 1,778.00 | 1,729.68 | -1.06% | 600 |
| Dec 10, 2025 | 1,828.00 | 1,850.00 | 1,797.00 | 1,797.00 | 1,748.17 | -1.70% | 4,300 |
| Dec 9, 2025 | 1,809.00 | 1,829.00 | 1,804.00 | 1,828.00 | 1,778.33 | 0.16% | 1,800 |
| Dec 8, 2025 | 1,802.00 | 1,838.00 | 1,789.00 | 1,825.00 | 1,775.41 | 1.33% | 3,100 |
| Dec 5, 2025 | 1,791.00 | 1,801.00 | 1,791.00 | 1,801.00 | 1,752.06 | -0.33% | 400 |
| Dec 4, 2025 | 1,770.00 | 1,807.00 | 1,770.00 | 1,807.00 | 1,757.90 | 0.17% | 1,300 |
| Dec 3, 2025 | 1,810.00 | 1,810.00 | 1,776.00 | 1,804.00 | 1,754.98 | 1.06% | 1,800 |
| Dec 2, 2025 | 1,763.00 | 1,800.00 | 1,763.00 | 1,785.00 | 1,736.49 | 1.42% | 2,400 |
| Dec 1, 2025 | 1,800.00 | 1,800.00 | 1,751.00 | 1,760.00 | 1,712.17 | -1.62% | 2,500 |
| Nov 28, 2025 | 1,730.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,740.39 | 3.41% | 2,800 |