Mitsuboshi Belting Ltd. 5192
TSE · Japan · Producer Manufacturing
¥4,095.00-75.00 (-1.80%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,100.00 | -1.68% | ¥4,160.00 | ¥4,170.00 | ¥4,095.00 | 49.30K |
| 2026-10-01 | ¥4,170.00 | -0.71% | ¥4,170.00 | ¥4,180.00 | ¥4,135.00 | 66.90K |
| 2026-09-30 | ¥4,200.00 | +0.48% | ¥4,180.00 | ¥4,220.00 | ¥4,160.00 | 75.50K |
| 2026-09-29 | ¥4,180.00 | -2.45% | ¥4,200.00 | ¥4,200.00 | ¥4,160.00 | 74.70K |
| 2026-09-28 | ¥4,285.00 | -1.04% | ¥4,375.00 | ¥4,380.00 | ¥4,280.00 | 100.10K |
| 2026-09-25 | ¥4,330.00 | +0.46% | ¥4,325.00 | ¥4,345.00 | ¥4,310.00 | 67.30K |
| 2026-09-24 | ¥4,310.00 | -0.69% | ¥4,350.00 | ¥4,355.00 | ¥4,310.00 | 80.70K |
| 2026-09-18 | ¥4,340.00 | +0.35% | ¥4,325.00 | ¥4,340.00 | ¥4,305.00 | 103.70K |
| 2026-09-17 | ¥4,325.00 | +1.29% | ¥4,270.00 | ¥4,345.00 | ¥4,270.00 | 73.20K |
| 2026-09-16 | ¥4,270.00 | +0.59% | ¥4,270.00 | ¥4,270.00 | ¥4,225.00 | 67.00K |
| 2026-09-15 | ¥4,245.00 | -0.59% | ¥4,255.00 | ¥4,270.00 | ¥4,225.00 | 59.20K |
| 2026-09-14 | ¥4,270.00 | +1.07% | ¥4,225.00 | ¥4,290.00 | ¥4,220.00 | 64.60K |
| 2026-09-11 | ¥4,225.00 | +1.56% | ¥4,155.00 | ¥4,240.00 | ¥4,135.00 | 102.10K |
| 2026-09-10 | ¥4,160.00 | -1.77% | ¥4,225.00 | ¥4,225.00 | ¥4,135.00 | 91.10K |
| 2026-09-09 | ¥4,235.00 | -0.82% | ¥4,270.00 | ¥4,270.00 | ¥4,225.00 | 47.60K |
| 2026-09-08 | ¥4,270.00 | -2.29% | ¥4,365.00 | ¥4,395.00 | ¥4,265.00 | 64.60K |
| 2026-09-07 | ¥4,370.00 | +0.34% | ¥4,370.00 | ¥4,400.00 | ¥4,370.00 | 33.60K |
| 2026-09-04 | ¥4,355.00 | -1.14% | ¥4,405.00 | ¥4,415.00 | ¥4,330.00 | 102.40K |
| 2026-09-03 | ¥4,405.00 | -0.23% | ¥4,420.00 | ¥4,435.00 | ¥4,405.00 | 41.60K |
| 2026-09-02 | ¥4,415.00 | -1.34% | ¥4,450.00 | ¥4,450.00 | ¥4,415.00 | 54.80K |
| 2026-09-01 | ¥4,475.00 | +0.56% | ¥4,430.00 | ¥4,490.00 | ¥4,430.00 | 46.60K |
| 2026-08-31 | ¥4,450.00 | +1.02% | ¥4,405.00 | ¥4,470.00 | ¥4,385.00 | 69.60K |
| 2026-08-28 | ¥4,405.00 | -0.11% | ¥4,410.00 | ¥4,415.00 | ¥4,395.00 | 31.60K |
| 2026-08-27 | ¥4,410.00 | -0.34% | ¥4,425.00 | ¥4,450.00 | ¥4,405.00 | 30.90K |
| 2026-08-26 | ¥4,425.00 | +1.03% | ¥4,380.00 | ¥4,445.00 | ¥4,380.00 | 41.20K |
| 2026-08-25 | ¥4,380.00 | -0.57% | ¥4,410.00 | ¥4,450.00 | ¥4,380.00 | 54.50K |
| 2026-08-24 | ¥4,405.00 | +1.03% | ¥4,380.00 | ¥4,425.00 | ¥4,375.00 | 36.00K |
| 2026-08-21 | ¥4,360.00 | +0.11% | ¥4,330.00 | ¥4,370.00 | ¥4,325.00 | 50.80K |
| 2026-08-20 | ¥4,355.00 | -0.34% | ¥4,400.00 | ¥4,405.00 | ¥4,330.00 | 54.00K |
| 2026-08-19 | ¥4,370.00 | -2.56% | ¥4,460.00 | ¥4,460.00 | ¥4,355.00 | 60.50K |
| 2026-08-18 | ¥4,485.00 | +0.56% | ¥4,440.00 | ¥4,490.00 | ¥4,425.00 | 51.50K |
| 2026-08-17 | ¥4,460.00 | -1.00% | ¥4,520.00 | ¥4,550.00 | ¥4,450.00 | 61.60K |
| 2026-08-14 | ¥4,505.00 | -0.33% | ¥4,495.00 | ¥4,535.00 | ¥4,480.00 | 64.60K |
| 2026-08-13 | ¥4,520.00 | 0.00% | ¥4,535.00 | ¥4,575.00 | ¥4,470.00 | 91.40K |
| 2026-08-12 | ¥4,520.00 | -1.53% | ¥4,590.00 | ¥4,645.00 | ¥4,500.00 | 153.20K |
| 2026-08-10 | ¥4,590.00 | +6.13% | ¥4,380.00 | ¥4,620.00 | ¥4,380.00 | 470.50K |
| 2026-08-07 | ¥4,325.00 | +6.00% | ¥4,095.00 | ¥4,375.00 | ¥4,085.00 | 263.00K |
| 2026-08-06 | ¥4,080.00 | +0.37% | ¥4,080.00 | ¥4,100.00 | ¥4,060.00 | 38.90K |
| 2026-08-05 | ¥4,065.00 | +0.12% | ¥4,060.00 | ¥4,080.00 | ¥4,040.00 | 43.20K |
| 2026-08-04 | ¥4,060.00 | -0.12% | ¥4,035.00 | ¥4,070.00 | ¥4,035.00 | 59.50K |
| 2026-08-03 | ¥4,065.00 | -0.49% | ¥4,085.00 | ¥4,100.00 | ¥4,020.00 | 66.60K |
| 2026-07-31 | ¥4,085.00 | -0.73% | ¥4,140.00 | ¥4,140.00 | ¥4,070.00 | 90.10K |
| 2026-07-30 | ¥4,115.00 | -0.84% | ¥4,120.00 | ¥4,145.00 | ¥4,095.00 | 58.60K |
| 2026-07-29 | ¥4,150.00 | +1.34% | ¥4,140.00 | ¥4,150.00 | ¥4,095.00 | 74.50K |
| 2026-07-28 | ¥4,095.00 | -0.97% | ¥4,140.00 | ¥4,150.00 | ¥4,095.00 | 69.20K |
| 2026-07-27 | ¥4,135.00 | +0.85% | ¥4,110.00 | ¥4,155.00 | ¥4,100.00 | 77.30K |
| 2026-07-24 | ¥4,100.00 | +0.74% | ¥4,040.00 | ¥4,105.00 | ¥4,035.00 | 59.00K |
| 2026-07-23 | ¥4,070.00 | -0.49% | ¥4,090.00 | ¥4,105.00 | ¥4,055.00 | 53.70K |
| 2026-07-22 | ¥4,090.00 | +0.49% | ¥4,070.00 | ¥4,110.00 | ¥4,045.00 | 92.00K |
| 2026-07-21 | ¥4,070.00 | +0.99% | ¥4,065.00 | ¥4,095.00 | ¥4,060.00 | 94.90K |
| 2026-07-17 | ¥4,030.00 | +0.88% | ¥4,000.00 | ¥4,075.00 | ¥3,990.00 | 96.90K |
| 2026-07-16 | ¥3,995.00 | -0.50% | ¥4,030.00 | ¥4,050.00 | ¥3,990.00 | 52.40K |
| 2026-07-15 | ¥4,015.00 | +0.88% | ¥4,020.00 | ¥4,030.00 | ¥4,010.00 | 38.60K |
| 2026-07-14 | ¥3,980.00 | +0.25% | ¥3,995.00 | ¥4,010.00 | ¥3,980.00 | 56.50K |
| 2026-07-13 | ¥3,970.00 | +0.38% | ¥3,995.00 | ¥4,000.00 | ¥3,940.00 | 37.70K |
| 2026-07-10 | ¥3,955.00 | -0.50% | ¥4,000.00 | ¥4,000.00 | ¥3,955.00 | 61.30K |
| 2026-07-09 | ¥3,975.00 | +1.15% | ¥3,985.00 | ¥3,985.00 | ¥3,945.00 | 80.70K |
| 2026-07-08 | ¥3,930.00 | -0.51% | ¥3,950.00 | ¥3,985.00 | ¥3,930.00 | 124.30K |
| 2026-07-07 | ¥3,950.00 | -0.38% | ¥3,980.00 | ¥3,990.00 | ¥3,950.00 | 49.80K |
| 2026-07-06 | ¥3,965.00 | +0.63% | ¥3,965.00 | ¥3,990.00 | ¥3,950.00 | 59.30K |
| 2026-07-03 | ¥3,940.00 | -0.13% | ¥3,955.00 | ¥3,980.00 | ¥3,940.00 | 54.00K |
| 2026-07-02 | ¥3,945.00 | +1.15% | ¥3,940.00 | ¥3,970.00 | ¥3,915.00 | 53.20K |
| 2026-07-01 | ¥3,900.00 | -1.27% | ¥3,950.00 | ¥3,970.00 | ¥3,900.00 | 46.60K |
| 2026-06-30 | ¥3,950.00 | +0.13% | ¥3,960.00 | ¥3,970.00 | ¥3,905.00 | 89.90K |
| 2026-06-29 | ¥3,945.00 | +0.13% | ¥3,945.00 | ¥3,950.00 | ¥3,910.00 | 55.30K |
| 2026-06-26 | ¥3,940.00 | -0.51% | ¥3,965.00 | ¥3,995.00 | ¥3,930.00 | 53.90K |
| 2026-06-25 | ¥3,960.00 | +0.64% | ¥3,975.00 | ¥3,990.00 | ¥3,960.00 | 27.90K |
| 2026-06-24 | ¥3,935.00 | -0.76% | ¥3,970.00 | ¥3,985.00 | ¥3,930.00 | 38.30K |
| 2026-06-23 | ¥3,965.00 | -0.50% | ¥3,990.00 | ¥4,000.00 | ¥3,965.00 | 52.00K |
| 2026-06-22 | ¥3,985.00 | -0.87% | ¥4,020.00 | ¥4,035.00 | ¥3,975.00 | 53.20K |
| 2026-06-19 | ¥4,020.00 | +0.88% | ¥4,000.00 | ¥4,020.00 | ¥3,990.00 | 75.30K |
| 2026-06-18 | ¥3,985.00 | +0.13% | ¥3,995.00 | ¥4,010.00 | ¥3,980.00 | 49.70K |
| 2026-06-17 | ¥3,980.00 | -0.13% | ¥3,985.00 | ¥4,010.00 | ¥3,970.00 | 63.60K |
| 2026-06-16 | ¥3,985.00 | +0.38% | ¥3,975.00 | ¥3,990.00 | ¥3,940.00 | 34.30K |
| 2026-06-15 | ¥3,970.00 | +0.89% | ¥3,970.00 | ¥4,000.00 | ¥3,960.00 | 41.50K |
| 2026-06-12 | ¥3,935.00 | +0.64% | ¥3,950.00 | ¥3,965.00 | ¥3,930.00 | 53.70K |
| 2026-06-11 | ¥3,910.00 | -0.38% | ¥3,910.00 | ¥3,910.00 | ¥3,860.00 | 51.50K |
| 2026-06-10 | ¥3,925.00 | -0.13% | ¥3,940.00 | ¥3,950.00 | ¥3,900.00 | 57.90K |
| 2026-06-09 | ¥3,930.00 | +0.38% | ¥3,945.00 | ¥3,975.00 | ¥3,900.00 | 56.80K |
| 2026-06-08 | ¥3,915.00 | -1.26% | ¥3,900.00 | ¥3,950.00 | ¥3,880.00 | 60.00K |
| 2026-06-05 | ¥3,965.00 | +0.51% | ¥3,950.00 | ¥3,965.00 | ¥3,925.00 | 49.10K |
| 2026-06-04 | ¥3,945.00 | -0.13% | ¥3,920.00 | ¥3,950.00 | ¥3,915.00 | 50.70K |
| 2026-06-03 | ¥3,950.00 | +2.07% | ¥3,870.00 | ¥3,950.00 | ¥3,855.00 | 56.00K |
| 2026-06-02 | ¥3,870.00 | -0.13% | ¥3,850.00 | ¥3,875.00 | ¥3,770.00 | 115.60K |
| 2026-06-01 | ¥3,875.00 | -1.65% | ¥3,920.00 | ¥3,920.00 | ¥3,850.00 | 84.70K |
| 2026-05-29 | ¥3,940.00 | +0.77% | ¥3,900.00 | ¥3,955.00 | ¥3,895.00 | 80.40K |
| 2026-05-28 | ¥3,910.00 | +0.39% | ¥3,890.00 | ¥3,915.00 | ¥3,860.00 | 48.40K |
| 2026-05-27 | ¥3,895.00 | 0.00% | ¥3,895.00 | ¥3,920.00 | ¥3,880.00 | 55.60K |
| 2026-05-26 | ¥3,895.00 | +0.26% | ¥3,870.00 | ¥3,910.00 | ¥3,850.00 | 56.10K |
| 2026-05-25 | ¥3,885.00 | -0.51% | ¥3,905.00 | ¥3,915.00 | ¥3,860.00 | 41.50K |