Mitsuboshi Co., Ltd. 5820
TSE · Japan · Producer Manufacturing
¥896.00+3.00 (+0.34%)
Market closed· · JPY · Data may be delayed
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 | ¥896.00 | +0.34% | ¥896.00 | ¥940.00 | ¥894.00 | 63.90K |
| 2026-10-01 | ¥893.00 | -0.45% | ¥897.00 | ¥900.00 | ¥883.00 | 15.00K |
| 2026-09-30 | ¥897.00 | +1.13% | ¥886.00 | ¥901.00 | ¥885.00 | 21.40K |
| 2026-09-29 | ¥887.00 | -1.44% | ¥902.00 | ¥902.00 | ¥877.00 | 16.00K |
| 2026-09-28 | ¥900.00 | -1.53% | ¥911.00 | ¥919.00 | ¥900.00 | 40.60K |
| 2026-09-25 | ¥914.00 | -0.54% | ¥910.00 | ¥914.00 | ¥899.00 | 43.70K |
| 2026-09-24 | ¥919.00 | +2.45% | ¥918.00 | ¥940.00 | ¥910.00 | 73.40K |
| 2026-09-18 | ¥897.00 | -0.88% | ¥905.00 | ¥910.00 | ¥884.00 | 66.90K |
| 2026-09-17 | ¥905.00 | -0.55% | ¥895.00 | ¥910.00 | ¥883.00 | 53.30K |
| 2026-09-16 | ¥910.00 | +7.31% | ¥854.00 | ¥910.00 | ¥850.00 | 78.70K |
| 2026-09-15 | ¥848.00 | +0.83% | ¥826.00 | ¥848.00 | ¥815.00 | 42.70K |
| 2026-09-14 | ¥841.00 | -4.43% | ¥870.00 | ¥870.00 | ¥825.00 | 73.70K |
| 2026-09-11 | ¥880.00 | +1.27% | ¥900.00 | ¥920.00 | ¥873.00 | 291.80K |
| 2026-09-10 | ¥869.00 | +0.35% | ¥898.00 | ¥908.00 | ¥859.00 | 102.30K |
| 2026-09-09 | ¥866.00 | +3.10% | ¥842.00 | ¥866.00 | ¥838.00 | 40.90K |
| 2026-09-08 | ¥840.00 | +1.45% | ¥826.00 | ¥851.00 | ¥826.00 | 53.60K |
| 2026-09-07 | ¥828.00 | +1.60% | ¥821.00 | ¥832.00 | ¥815.00 | 23.30K |
| 2026-09-04 | ¥815.00 | +0.62% | ¥823.00 | ¥823.00 | ¥806.00 | 22.50K |
| 2026-09-03 | ¥810.00 | -0.74% | ¥808.00 | ¥825.00 | ¥803.00 | 15.20K |
| 2026-09-02 | ¥816.00 | -1.69% | ¥827.00 | ¥827.00 | ¥811.00 | 15.30K |
| 2026-09-01 | ¥830.00 | +0.85% | ¥825.00 | ¥830.00 | ¥816.00 | 13.80K |
| 2026-08-31 | ¥823.00 | +1.98% | ¥808.00 | ¥823.00 | ¥803.00 | 15.50K |
| 2026-08-28 | ¥807.00 | +1.38% | ¥807.00 | ¥807.00 | ¥799.00 | 13.10K |
| 2026-08-27 | ¥796.00 | -0.13% | ¥800.00 | ¥806.00 | ¥796.00 | 13.20K |
| 2026-08-26 | ¥797.00 | -0.75% | ¥805.00 | ¥809.00 | ¥797.00 | 11.90K |
| 2026-08-25 | ¥803.00 | -0.25% | ¥808.00 | ¥808.00 | ¥798.00 | 11.80K |
| 2026-08-24 | ¥805.00 | +0.37% | ¥802.00 | ¥815.00 | ¥801.00 | 14.70K |
| 2026-08-21 | ¥802.00 | -1.11% | ¥802.00 | ¥814.00 | ¥795.00 | 24.70K |
| 2026-08-20 | ¥811.00 | -0.49% | ¥819.00 | ¥820.00 | ¥800.00 | 19.00K |
| 2026-08-19 | ¥815.00 | -0.24% | ¥808.00 | ¥834.00 | ¥793.00 | 47.60K |
| 2026-08-18 | ¥817.00 | -0.97% | ¥827.00 | ¥827.00 | ¥813.00 | 26.90K |
| 2026-08-17 | ¥825.00 | +2.10% | ¥815.00 | ¥844.00 | ¥813.00 | 56.80K |
| 2026-08-14 | ¥808.00 | +3.19% | ¥785.00 | ¥811.00 | ¥782.00 | 53.40K |
| 2026-08-13 | ¥783.00 | +2.49% | ¥769.00 | ¥795.00 | ¥763.00 | 75.20K |
| 2026-08-12 | ¥764.00 | +1.06% | ¥770.00 | ¥780.00 | ¥746.00 | 75.40K |
| 2026-08-10 | ¥756.00 | +1.61% | ¥785.00 | ¥786.00 | ¥750.00 | 87.60K |
| 2026-08-07 | ¥744.00 | +0.54% | ¥740.00 | ¥758.00 | ¥734.00 | 30.20K |
| 2026-08-06 | ¥740.00 | +0.68% | ¥743.00 | ¥747.00 | ¥710.00 | 21.70K |
| 2026-08-05 | ¥735.00 | +2.37% | ¥725.00 | ¥742.00 | ¥725.00 | 25.40K |
| 2026-08-04 | ¥718.00 | -0.28% | ¥715.00 | ¥723.00 | ¥708.00 | 11.40K |
| 2026-08-03 | ¥720.00 | +1.84% | ¥707.00 | ¥720.00 | ¥691.00 | 24.70K |
| 2026-07-31 | ¥707.00 | +3.67% | ¥699.00 | ¥716.00 | ¥692.00 | 13.70K |
| 2026-07-30 | ¥682.00 | +0.44% | ¥676.00 | ¥696.00 | ¥671.00 | 39.00K |
| 2026-07-29 | ¥679.00 | -0.59% | ¥682.00 | ¥702.00 | ¥675.00 | 51.00K |
| 2026-07-28 | ¥683.00 | -4.48% | ¥710.00 | ¥710.00 | ¥680.00 | 56.80K |
| 2026-07-27 | ¥715.00 | +1.13% | ¥728.00 | ¥728.00 | ¥707.00 | 19.40K |
| 2026-07-24 | ¥707.00 | -1.81% | ¥721.00 | ¥723.00 | ¥704.00 | 28.00K |
| 2026-07-23 | ¥720.00 | -0.83% | ¥726.00 | ¥731.00 | ¥720.00 | 8.90K |
| 2026-07-22 | ¥726.00 | -1.63% | ¥733.00 | ¥742.00 | ¥726.00 | 14.10K |
| 2026-07-21 | ¥738.00 | +3.80% | ¥720.00 | ¥739.00 | ¥720.00 | 10.60K |
| 2026-07-17 | ¥711.00 | -3.79% | ¥737.00 | ¥746.00 | ¥707.00 | 30.80K |
| 2026-07-16 | ¥739.00 | -1.20% | ¥748.00 | ¥756.00 | ¥736.00 | 14.20K |
| 2026-07-15 | ¥748.00 | +2.19% | ¥732.00 | ¥748.00 | ¥732.00 | 13.60K |
| 2026-07-14 | ¥732.00 | +0.27% | ¥732.00 | ¥737.00 | ¥731.00 | 7.70K |
| 2026-07-13 | ¥730.00 | -1.75% | ¥752.00 | ¥752.00 | ¥730.00 | 10.80K |
| 2026-07-10 | ¥743.00 | +2.62% | ¥733.00 | ¥743.00 | ¥725.00 | 7.40K |
| 2026-07-09 | ¥724.00 | -1.36% | ¥731.00 | ¥734.00 | ¥721.00 | 10.90K |
| 2026-07-08 | ¥734.00 | -1.87% | ¥747.00 | ¥753.00 | ¥733.00 | 15.20K |
| 2026-07-07 | ¥748.00 | -1.58% | ¥770.00 | ¥772.00 | ¥748.00 | 9.70K |
| 2026-07-06 | ¥760.00 | +3.97% | ¥750.00 | ¥776.00 | ¥750.00 | 23.20K |
| 2026-07-03 | ¥731.00 | +1.67% | ¥719.00 | ¥733.00 | ¥718.00 | 14.80K |
| 2026-07-02 | ¥719.00 | -2.44% | ¥740.00 | ¥740.00 | ¥719.00 | 20.90K |
| 2026-07-01 | ¥737.00 | -0.54% | ¥741.00 | ¥746.00 | ¥729.00 | 15.20K |
| 2026-06-30 | ¥741.00 | +0.54% | ¥751.00 | ¥751.00 | ¥723.00 | 14.20K |
| 2026-06-29 | ¥737.00 | -2.12% | ¥753.00 | ¥771.00 | ¥730.00 | 30.30K |
| 2026-06-26 | ¥753.00 | -2.21% | ¥770.00 | ¥777.00 | ¥740.00 | 44.10K |
| 2026-06-25 | ¥770.00 | -2.78% | ¥807.00 | ¥807.00 | ¥768.00 | 31.10K |
| 2026-06-24 | ¥792.00 | +2.99% | ¥765.00 | ¥795.00 | ¥761.00 | 44.70K |
| 2026-06-23 | ¥769.00 | -4.23% | ¥806.00 | ¥810.00 | ¥755.00 | 112.80K |
| 2026-06-22 | ¥803.00 | +6.92% | ¥766.00 | ¥826.00 | ¥750.00 | 156.70K |
| 2026-06-19 | ¥751.00 | +7.44% | ¥739.00 | ¥790.00 | ¥730.00 | 200.10K |
| 2026-06-18 | ¥699.00 | +2.64% | ¥683.00 | ¥705.00 | ¥682.00 | 29.90K |
| 2026-06-17 | ¥681.00 | +3.18% | ¥661.00 | ¥696.00 | ¥661.00 | 23.80K |
| 2026-06-16 | ¥660.00 | -2.65% | ¥681.00 | ¥681.00 | ¥657.00 | 19.50K |
| 2026-06-15 | ¥678.00 | +4.31% | ¥670.00 | ¥678.00 | ¥659.00 | 24.80K |
| 2026-06-12 | ¥650.00 | +0.93% | ¥654.00 | ¥654.00 | ¥639.00 | 16.10K |
| 2026-06-11 | ¥644.00 | -3.30% | ¥662.00 | ¥663.00 | ¥636.00 | 45.50K |
| 2026-06-10 | ¥666.00 | -2.77% | ¥675.00 | ¥678.00 | ¥663.00 | 34.10K |
| 2026-06-09 | ¥685.00 | +1.93% | ¥682.00 | ¥693.00 | ¥677.00 | 9.60K |
| 2026-06-08 | ¥672.00 | -3.59% | ¥692.00 | ¥692.00 | ¥670.00 | 30.40K |
| 2026-06-05 | ¥697.00 | +1.31% | ¥688.00 | ¥702.00 | ¥686.00 | 23.40K |
| 2026-06-04 | ¥688.00 | -0.43% | ¥696.00 | ¥696.00 | ¥685.00 | 16.50K |
| 2026-06-03 | ¥691.00 | +0.14% | ¥690.00 | ¥697.00 | ¥685.00 | 14.30K |
| 2026-06-02 | ¥690.00 | -1.43% | ¥705.00 | ¥705.00 | ¥684.00 | 27.20K |
| 2026-06-01 | ¥700.00 | -1.82% | ¥713.00 | ¥713.00 | ¥695.00 | 38.40K |
| 2026-05-29 | ¥713.00 | +1.13% | ¥713.00 | ¥725.00 | ¥710.00 | 26.50K |
| 2026-05-28 | ¥705.00 | +0.28% | ¥703.00 | ¥713.00 | ¥703.00 | 13.30K |
| 2026-05-27 | ¥703.00 | +0.14% | ¥701.00 | ¥710.00 | ¥699.00 | 42.60K |
| 2026-05-26 | ¥702.00 | -3.17% | ¥715.00 | ¥715.00 | ¥702.00 | 41.30K |
| 2026-05-25 | ¥725.00 | -0.55% | ¥730.00 | ¥730.00 | ¥714.00 | 28.10K |