Mitsui Matsushima Holdings Co., Ltd. 1518
TSE · Japan · Non-Energy Minerals
¥2,207.00-37.00 (-1.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,207.00 | -1.65% | ¥2,240.00 | ¥2,244.00 | ¥2,206.00 | 257.10K |
| 2026-10-01 | ¥2,244.00 | -0.84% | ¥2,260.00 | ¥2,269.00 | ¥2,235.00 | 212.10K |
| 2026-09-30 | ¥2,263.00 | +2.07% | ¥2,220.00 | ¥2,281.00 | ¥2,212.00 | 431.10K |
| 2026-09-29 | ¥2,217.00 | -2.03% | ¥2,230.00 | ¥2,249.00 | ¥2,208.00 |
| 430.40K |
| 2026-09-28 | ¥2,263.00 | -1.61% | ¥2,300.00 | ¥2,300.00 | ¥2,263.00 | 897.00K |
| 2026-09-25 | ¥2,300.00 | +0.88% | ¥2,290.00 | ¥2,301.00 | ¥2,276.00 | 361.60K |
| 2026-09-24 | ¥2,280.00 | -0.70% | ¥2,293.00 | ¥2,303.00 | ¥2,272.00 | 398.30K |
| 2026-09-18 | ¥2,296.00 | +0.48% | ¥2,295.00 | ¥2,299.00 | ¥2,258.00 | 370.80K |
| 2026-09-17 | ¥2,285.00 | +0.44% | ¥2,280.00 | ¥2,301.00 | ¥2,270.00 | 247.90K |
| 2026-09-16 | ¥2,275.00 | +2.34% | ¥2,221.00 | ¥2,275.00 | ¥2,221.00 | 269.70K |
| 2026-09-15 | ¥2,223.00 | -0.45% | ¥2,231.00 | ¥2,235.00 | ¥2,217.00 | 236.20K |
| 2026-09-14 | ¥2,233.00 | +0.45% | ¥2,220.00 | ¥2,234.00 | ¥2,205.00 | 386.10K |
| 2026-09-11 | ¥2,223.00 | -2.29% | ¥2,250.00 | ¥2,254.00 | ¥2,216.00 | 715.40K |
| 2026-09-10 | ¥2,275.00 | -0.35% | ¥2,274.00 | ¥2,288.00 | ¥2,265.00 | 233.60K |
| 2026-09-09 | ¥2,283.00 | -0.35% | ¥2,290.00 | ¥2,295.00 | ¥2,274.00 | 263.50K |
| 2026-09-08 | ¥2,291.00 | -0.43% | ¥2,295.00 | ¥2,314.00 | ¥2,281.00 | 260.60K |
| 2026-09-07 | ¥2,301.00 | +0.52% | ¥2,294.00 | ¥2,314.00 | ¥2,290.00 | 229.60K |
| 2026-09-04 | ¥2,289.00 | -0.91% | ¥2,304.00 | ¥2,317.00 | ¥2,277.00 | 355.00K |
| 2026-09-03 | ¥2,310.00 | +0.52% | ¥2,302.00 | ¥2,329.00 | ¥2,288.00 | 332.70K |
| 2026-09-02 | ¥2,298.00 | -3.20% | ¥2,368.00 | ¥2,368.00 | ¥2,298.00 | 556.90K |
| 2026-09-01 | ¥2,374.00 | -0.29% | ¥2,380.00 | ¥2,385.00 | ¥2,360.00 | 248.20K |
| 2026-08-31 | ¥2,381.00 | +0.80% | ¥2,362.00 | ¥2,394.00 | ¥2,344.00 | 333.90K |
| 2026-08-28 | ¥2,362.00 | +1.90% | ¥2,324.00 | ¥2,370.00 | ¥2,324.00 | 401.40K |
| 2026-08-27 | ¥2,318.00 | +0.43% | ¥2,312.00 | ¥2,333.00 | ¥2,307.00 | 281.10K |
| 2026-08-26 | ¥2,308.00 | +1.27% | ¥2,280.00 | ¥2,324.00 | ¥2,271.00 | 299.70K |
| 2026-08-25 | ¥2,279.00 | 0.00% | ¥2,273.00 | ¥2,296.00 | ¥2,266.00 | 259.30K |
| 2026-08-24 | ¥2,279.00 | -0.18% | ¥2,300.00 | ¥2,321.00 | ¥2,279.00 | 422.10K |
| 2026-08-21 | ¥2,283.00 | +1.87% | ¥2,242.00 | ¥2,290.00 | ¥2,239.00 | 288.70K |
| 2026-08-20 | ¥2,241.00 | -0.31% | ¥2,253.00 | ¥2,270.00 | ¥2,229.00 | 486.70K |
| 2026-08-19 | ¥2,248.00 | -1.96% | ¥2,285.00 | ¥2,285.00 | ¥2,231.00 | 629.90K |
| 2026-08-18 | ¥2,293.00 | -0.74% | ¥2,298.00 | ¥2,318.00 | ¥2,288.00 | 389.20K |
| 2026-08-17 | ¥2,310.00 | -1.66% | ¥2,351.00 | ¥2,352.00 | ¥2,298.00 | 427.80K |
| 2026-08-14 | ¥2,349.00 | +1.64% | ¥2,301.00 | ¥2,354.00 | ¥2,286.00 | 381.10K |
| 2026-08-13 | ¥2,311.00 | -0.09% | ¥2,317.00 | ¥2,339.00 | ¥2,301.00 | 282.90K |
| 2026-08-12 | ¥2,313.00 | +1.09% | ¥2,298.00 | ¥2,363.00 | ¥2,289.00 | 436.10K |
| 2026-08-10 | ¥2,288.00 | +0.13% | ¥2,305.00 | ¥2,345.00 | ¥2,281.00 | 498.70K |
| 2026-08-07 | ¥2,285.00 | +0.22% | ¥2,273.00 | ¥2,297.00 | ¥2,260.00 | 320.40K |
| 2026-08-06 | ¥2,280.00 | -0.57% | ¥2,280.00 | ¥2,291.00 | ¥2,249.00 | 336.80K |
| 2026-08-05 | ¥2,293.00 | +0.48% | ¥2,292.00 | ¥2,302.00 | ¥2,280.00 | 270.30K |
| 2026-08-04 | ¥2,282.00 | -1.30% | ¥2,323.00 | ¥2,330.00 | ¥2,263.00 | 479.30K |
| 2026-08-03 | ¥2,312.00 | -0.60% | ¥2,325.00 | ¥2,325.00 | ¥2,245.00 | 776.20K |
| 2026-07-31 | ¥2,326.00 | +1.35% | ¥2,311.00 | ¥2,365.00 | ¥2,288.00 | 622.50K |
| 2026-07-30 | ¥2,295.00 | -2.30% | ¥2,353.00 | ¥2,376.00 | ¥2,288.00 | 558.80K |
| 2026-07-29 | ¥2,349.00 | +1.60% | ¥2,312.00 | ¥2,397.00 | ¥2,289.00 | 813.90K |
| 2026-07-28 | ¥2,312.00 | -2.90% | ¥2,375.00 | ¥2,379.00 | ¥2,257.00 | 1.16M |
| 2026-07-27 | ¥2,381.00 | +6.25% | ¥2,240.00 | ¥2,403.00 | ¥2,207.00 | 2.31M |
| 2026-07-24 | ¥2,241.00 | +14.75% | ¥2,199.00 | ¥2,273.00 | ¥2,185.00 | 3.84M |
| 2026-07-23 | ¥1,953.00 | +25.76% | ¥1,953.00 | ¥1,953.00 | ¥1,953.00 | 79.20K |
| 2026-07-22 | ¥1,553.00 | -0.06% | ¥1,561.00 | ¥1,577.00 | ¥1,553.00 | 105.50K |
| 2026-07-21 | ¥1,554.00 | +2.71% | ¥1,519.00 | ¥1,564.00 | ¥1,519.00 | 118.20K |
| 2026-07-17 | ¥1,513.00 | -2.26% | ¥1,548.00 | ¥1,554.00 | ¥1,492.00 | 218.10K |
| 2026-07-16 | ¥1,548.00 | -0.83% | ¥1,556.00 | ¥1,564.00 | ¥1,542.00 | 85.40K |
| 2026-07-15 | ¥1,561.00 | +0.71% | ¥1,562.00 | ¥1,573.00 | ¥1,556.00 | 71.50K |
| 2026-07-14 | ¥1,550.00 | +0.85% | ¥1,537.00 | ¥1,558.00 | ¥1,530.00 | 149.70K |
| 2026-07-13 | ¥1,537.00 | -1.09% | ¥1,569.00 | ¥1,579.00 | ¥1,532.00 | 114.90K |
| 2026-07-10 | ¥1,554.00 | +0.45% | ¥1,564.00 | ¥1,566.00 | ¥1,548.00 | 108.70K |
| 2026-07-09 | ¥1,547.00 | +0.26% | ¥1,543.00 | ¥1,564.00 | ¥1,535.00 | 117.10K |
| 2026-07-08 | ¥1,543.00 | -0.96% | ¥1,558.00 | ¥1,574.00 | ¥1,538.00 | 113.50K |
| 2026-07-07 | ¥1,558.00 | +0.06% | ¥1,568.00 | ¥1,572.00 | ¥1,536.00 | 150.20K |
| 2026-07-06 | ¥1,557.00 | +0.32% | ¥1,568.00 | ¥1,586.00 | ¥1,553.00 | 157.10K |
| 2026-07-03 | ¥1,552.00 | +0.13% | ¥1,559.00 | ¥1,571.00 | ¥1,543.00 | 175.70K |
| 2026-07-02 | ¥1,550.00 | +2.24% | ¥1,530.00 | ¥1,558.00 | ¥1,520.00 | 212.20K |
| 2026-07-01 | ¥1,516.00 | +1.40% | ¥1,499.00 | ¥1,537.00 | ¥1,491.00 | 188.40K |
| 2026-06-30 | ¥1,495.00 | -1.12% | ¥1,512.00 | ¥1,514.00 | ¥1,494.00 | 126.40K |
| 2026-06-29 | ¥1,512.00 | +0.93% | ¥1,503.00 | ¥1,514.00 | ¥1,486.00 | 171.10K |
| 2026-06-26 | ¥1,498.00 | -0.40% | ¥1,504.00 | ¥1,513.00 | ¥1,493.00 | 205.40K |
| 2026-06-25 | ¥1,504.00 | +1.01% | ¥1,500.00 | ¥1,508.00 | ¥1,490.00 | 164.30K |
| 2026-06-24 | ¥1,489.00 | +0.27% | ¥1,494.00 | ¥1,508.00 | ¥1,467.00 | 199.70K |
| 2026-06-23 | ¥1,485.00 | -0.54% | ¥1,490.00 | ¥1,511.00 | ¥1,475.00 | 222.80K |
| 2026-06-22 | ¥1,493.00 | -0.20% | ¥1,496.00 | ¥1,512.00 | ¥1,486.00 | 131.70K |
| 2026-06-19 | ¥1,496.00 | +1.08% | ¥1,491.00 | ¥1,513.00 | ¥1,486.00 | 199.60K |
| 2026-06-18 | ¥1,480.00 | +0.75% | ¥1,466.00 | ¥1,513.00 | ¥1,465.00 | 184.50K |
| 2026-06-17 | ¥1,469.00 | -0.47% | ¥1,472.00 | ¥1,500.00 | ¥1,457.00 | 141.40K |
| 2026-06-16 | ¥1,476.00 | -1.73% | ¥1,507.00 | ¥1,507.00 | ¥1,475.00 | 149.00K |
| 2026-06-15 | ¥1,502.00 | +1.01% | ¥1,503.00 | ¥1,515.00 | ¥1,481.00 | 227.70K |
| 2026-06-12 | ¥1,487.00 | +1.78% | ¥1,474.00 | ¥1,515.00 | ¥1,463.00 | 317.40K |
| 2026-06-11 | ¥1,461.00 | +2.03% | ¥1,432.00 | ¥1,461.00 | ¥1,427.00 | 202.20K |
| 2026-06-10 | ¥1,432.00 | +1.42% | ¥1,413.00 | ¥1,451.00 | ¥1,408.00 | 310.20K |
| 2026-06-09 | ¥1,412.00 | +0.71% | ¥1,415.00 | ¥1,422.00 | ¥1,389.00 | 188.60K |
| 2026-06-08 | ¥1,402.00 | -0.28% | ¥1,385.00 | ¥1,410.00 | ¥1,377.00 | 299.20K |
| 2026-06-05 | ¥1,406.00 | +1.74% | ¥1,391.00 | ¥1,406.00 | ¥1,379.00 | 193.00K |
| 2026-06-04 | ¥1,382.00 | -2.74% | ¥1,414.00 | ¥1,416.00 | ¥1,380.00 | 183.60K |
| 2026-06-03 | ¥1,421.00 | +0.64% | ¥1,415.00 | ¥1,432.00 | ¥1,397.00 | 152.50K |
| 2026-06-02 | ¥1,412.00 | +0.93% | ¥1,396.00 | ¥1,421.00 | ¥1,367.00 | 224.10K |
| 2026-06-01 | ¥1,399.00 | -4.18% | ¥1,457.00 | ¥1,457.00 | ¥1,389.00 | 307.30K |
| 2026-05-29 | ¥1,460.00 | +1.46% | ¥1,448.00 | ¥1,474.00 | ¥1,440.00 | 332.40K |
| 2026-05-28 | ¥1,439.00 | +0.56% | ¥1,431.00 | ¥1,449.00 | ¥1,409.00 | 260.50K |
| 2026-05-27 | ¥1,431.00 | -0.42% | ¥1,452.00 | ¥1,455.00 | ¥1,415.00 | 242.60K |
| 2026-05-26 | ¥1,437.00 | +1.70% | ¥1,412.00 | ¥1,449.00 | ¥1,400.00 | 318.90K |
| 2026-05-25 | ¥1,413.00 | +1.15% | ¥1,408.00 | ¥1,419.00 | ¥1,400.00 | 134.90K |