Mitsuba Corporation 7280
TSE · Japan · Producer Manufacturing
¥1,287.00-65.00 (-4.81%)
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 | ¥1,287.00 | -4.81% | ¥1,341.00 | ¥1,341.00 | ¥1,278.00 | 278.40K |
| 2026-10-01 | ¥1,352.00 | -0.52% | ¥1,374.00 | ¥1,374.00 | ¥1,332.00 | 142.80K |
| 2026-09-30 | ¥1,359.00 | +0.89% | ¥1,348.00 | ¥1,374.00 | ¥1,339.00 | 172.10K |
| 2026-09-29 | ¥1,347.00 | -1.68% | ¥1,370.00 | ¥1,370.00 | ¥1,339.00 |
| 144.50K |
| 2026-09-28 | ¥1,370.00 | -0.87% | ¥1,382.00 | ¥1,395.00 | ¥1,370.00 | 121.10K |
| 2026-09-25 | ¥1,382.00 | +1.69% | ¥1,364.00 | ¥1,391.00 | ¥1,363.00 | 172.70K |
| 2026-09-24 | ¥1,359.00 | -1.74% | ¥1,383.00 | ¥1,394.00 | ¥1,348.00 | 269.20K |
| 2026-09-18 | ¥1,383.00 | +0.07% | ¥1,392.00 | ¥1,394.00 | ¥1,367.00 | 316.00K |
| 2026-09-17 | ¥1,382.00 | +1.77% | ¥1,364.00 | ¥1,382.00 | ¥1,358.00 | 259.20K |
| 2026-09-16 | ¥1,358.00 | +0.74% | ¥1,342.00 | ¥1,363.00 | ¥1,339.00 | 159.30K |
| 2026-09-15 | ¥1,348.00 | +1.13% | ¥1,330.00 | ¥1,348.00 | ¥1,322.00 | 161.10K |
| 2026-09-14 | ¥1,333.00 | +2.30% | ¥1,303.00 | ¥1,333.00 | ¥1,298.00 | 133.30K |
| 2026-09-11 | ¥1,303.00 | +3.09% | ¥1,234.00 | ¥1,314.00 | ¥1,232.00 | 292.90K |
| 2026-09-10 | ¥1,264.00 | -0.39% | ¥1,253.00 | ¥1,270.00 | ¥1,245.00 | 100.90K |
| 2026-09-09 | ¥1,269.00 | -1.25% | ¥1,275.00 | ¥1,286.00 | ¥1,262.00 | 133.80K |
| 2026-09-08 | ¥1,285.00 | -4.25% | ¥1,336.00 | ¥1,336.00 | ¥1,283.00 | 196.30K |
| 2026-09-07 | ¥1,342.00 | +2.29% | ¥1,312.00 | ¥1,347.00 | ¥1,312.00 | 158.80K |
| 2026-09-04 | ¥1,312.00 | -1.13% | ¥1,311.00 | ¥1,317.00 | ¥1,302.00 | 144.40K |
| 2026-09-03 | ¥1,327.00 | +1.45% | ¥1,320.00 | ¥1,333.00 | ¥1,312.00 | 138.90K |
| 2026-09-02 | ¥1,308.00 | -3.82% | ¥1,336.00 | ¥1,352.00 | ¥1,301.00 | 182.40K |
| 2026-09-01 | ¥1,360.00 | +1.87% | ¥1,326.00 | ¥1,360.00 | ¥1,325.00 | 198.40K |
| 2026-08-31 | ¥1,335.00 | -0.67% | ¥1,339.00 | ¥1,345.00 | ¥1,320.00 | 138.80K |
| 2026-08-28 | ¥1,344.00 | +1.59% | ¥1,330.00 | ¥1,360.00 | ¥1,328.00 | 401.30K |
| 2026-08-27 | ¥1,323.00 | -0.38% | ¥1,339.00 | ¥1,343.00 | ¥1,311.00 | 342.10K |
| 2026-08-26 | ¥1,328.00 | +1.14% | ¥1,310.00 | ¥1,336.00 | ¥1,310.00 | 139.30K |
| 2026-08-25 | ¥1,313.00 | -1.65% | ¥1,320.00 | ¥1,322.00 | ¥1,295.00 | 174.80K |
| 2026-08-24 | ¥1,335.00 | -0.82% | ¥1,355.00 | ¥1,361.00 | ¥1,328.00 | 180.80K |
| 2026-08-21 | ¥1,346.00 | +0.82% | ¥1,327.00 | ¥1,354.00 | ¥1,318.00 | 317.90K |
| 2026-08-20 | ¥1,335.00 | +3.17% | ¥1,300.00 | ¥1,336.00 | ¥1,285.00 | 275.60K |
| 2026-08-19 | ¥1,294.00 | -0.77% | ¥1,308.00 | ¥1,309.00 | ¥1,282.00 | 237.70K |
| 2026-08-18 | ¥1,304.00 | +1.48% | ¥1,285.00 | ¥1,317.00 | ¥1,281.00 | 256.30K |
| 2026-08-17 | ¥1,285.00 | +2.31% | ¥1,257.00 | ¥1,289.00 | ¥1,252.00 | 216.90K |
| 2026-08-14 | ¥1,256.00 | +2.03% | ¥1,240.00 | ¥1,262.00 | ¥1,227.00 | 228.30K |
| 2026-08-13 | ¥1,231.00 | +3.27% | ¥1,200.00 | ¥1,234.00 | ¥1,190.00 | 207.00K |
| 2026-08-12 | ¥1,192.00 | -0.91% | ¥1,200.00 | ¥1,207.00 | ¥1,188.00 | 135.50K |
| 2026-08-10 | ¥1,203.00 | +1.69% | ¥1,203.00 | ¥1,226.00 | ¥1,195.00 | 241.70K |
| 2026-08-07 | ¥1,183.00 | -1.99% | ¥1,200.00 | ¥1,204.00 | ¥1,167.00 | 218.30K |
| 2026-08-06 | ¥1,207.00 | +2.37% | ¥1,190.00 | ¥1,215.00 | ¥1,176.00 | 210.50K |
| 2026-08-05 | ¥1,179.00 | -1.09% | ¥1,188.00 | ¥1,218.00 | ¥1,123.00 | 614.30K |
| 2026-08-04 | ¥1,192.00 | +0.42% | ¥1,183.00 | ¥1,213.00 | ¥1,182.00 | 216.10K |
| 2026-08-03 | ¥1,187.00 | -0.84% | ¥1,185.00 | ¥1,191.00 | ¥1,153.00 | 258.80K |
| 2026-07-31 | ¥1,197.00 | +1.10% | ¥1,201.00 | ¥1,229.00 | ¥1,162.00 | 613.70K |
| 2026-07-30 | ¥1,184.00 | +0.59% | ¥1,162.00 | ¥1,189.00 | ¥1,153.00 | 305.90K |
| 2026-07-29 | ¥1,177.00 | +2.44% | ¥1,165.00 | ¥1,181.00 | ¥1,125.00 | 648.90K |
| 2026-07-28 | ¥1,149.00 | -1.71% | ¥1,165.00 | ¥1,168.00 | ¥1,139.00 | 263.30K |
| 2026-07-27 | ¥1,169.00 | +2.27% | ¥1,155.00 | ¥1,169.00 | ¥1,138.00 | 156.00K |
| 2026-07-24 | ¥1,143.00 | -2.31% | ¥1,164.00 | ¥1,164.00 | ¥1,136.00 | 130.60K |
| 2026-07-23 | ¥1,170.00 | -0.09% | ¥1,168.00 | ¥1,178.00 | ¥1,167.00 | 98.80K |
| 2026-07-22 | ¥1,171.00 | +0.95% | ¥1,165.00 | ¥1,191.00 | ¥1,160.00 | 136.40K |
| 2026-07-21 | ¥1,160.00 | +1.93% | ¥1,130.00 | ¥1,169.00 | ¥1,129.00 | 291.90K |
| 2026-07-17 | ¥1,138.00 | -2.32% | ¥1,152.00 | ¥1,162.00 | ¥1,122.00 | 306.10K |
| 2026-07-16 | ¥1,165.00 | -1.94% | ¥1,177.00 | ¥1,190.00 | ¥1,165.00 | 129.90K |
| 2026-07-15 | ¥1,188.00 | +1.54% | ¥1,172.00 | ¥1,188.00 | ¥1,166.00 | 138.00K |
| 2026-07-14 | ¥1,170.00 | +0.34% | ¥1,174.00 | ¥1,174.00 | ¥1,149.00 | 134.00K |
| 2026-07-13 | ¥1,166.00 | -0.51% | ¥1,184.00 | ¥1,201.00 | ¥1,161.00 | 224.10K |
| 2026-07-10 | ¥1,172.00 | +0.17% | ¥1,184.00 | ¥1,196.00 | ¥1,172.00 | 198.10K |
| 2026-07-09 | ¥1,170.00 | +0.69% | ¥1,165.00 | ¥1,177.00 | ¥1,154.00 | 252.70K |
| 2026-07-08 | ¥1,162.00 | -3.41% | ¥1,198.00 | ¥1,203.00 | ¥1,159.00 | 242.00K |
| 2026-07-07 | ¥1,203.00 | -2.98% | ¥1,243.00 | ¥1,250.00 | ¥1,203.00 | 195.60K |
| 2026-07-06 | ¥1,240.00 | +0.40% | ¥1,230.00 | ¥1,261.00 | ¥1,224.00 | 171.40K |
| 2026-07-03 | ¥1,235.00 | +1.65% | ¥1,221.00 | ¥1,248.00 | ¥1,201.00 | 315.70K |
| 2026-07-02 | ¥1,215.00 | +3.05% | ¥1,179.00 | ¥1,233.00 | ¥1,178.00 | 248.40K |
| 2026-07-01 | ¥1,179.00 | +0.68% | ¥1,173.00 | ¥1,195.00 | ¥1,172.00 | 258.10K |
| 2026-06-30 | ¥1,171.00 | +0.17% | ¥1,172.00 | ¥1,181.00 | ¥1,155.00 | 613.00K |
| 2026-06-29 | ¥1,169.00 | +0.78% | ¥1,163.00 | ¥1,177.00 | ¥1,150.00 | 348.80K |
| 2026-06-26 | ¥1,160.00 | +4.13% | ¥1,116.00 | ¥1,167.00 | ¥1,116.00 | 342.50K |
| 2026-06-25 | ¥1,114.00 | +1.36% | ¥1,114.00 | ¥1,133.00 | ¥1,107.00 | 243.40K |
| 2026-06-24 | ¥1,099.00 | +0.18% | ¥1,102.00 | ¥1,118.00 | ¥1,092.00 | 207.10K |
| 2026-06-23 | ¥1,097.00 | -0.99% | ¥1,118.00 | ¥1,127.00 | ¥1,097.00 | 243.00K |
| 2026-06-22 | ¥1,108.00 | -0.81% | ¥1,118.00 | ¥1,143.00 | ¥1,108.00 | 200.10K |
| 2026-06-19 | ¥1,117.00 | -0.18% | ¥1,119.00 | ¥1,129.00 | ¥1,102.00 | 357.00K |
| 2026-06-18 | ¥1,119.00 | +0.45% | ¥1,111.00 | ¥1,138.00 | ¥1,110.00 | 153.60K |
| 2026-06-17 | ¥1,114.00 | +1.92% | ¥1,093.00 | ¥1,124.00 | ¥1,090.00 | 220.40K |
| 2026-06-16 | ¥1,093.00 | -0.64% | ¥1,102.00 | ¥1,115.00 | ¥1,086.00 | 359.30K |
| 2026-06-15 | ¥1,100.00 | +3.09% | ¥1,094.00 | ¥1,118.00 | ¥1,094.00 | 221.30K |
| 2026-06-12 | ¥1,067.00 | +1.14% | ¥1,070.00 | ¥1,094.00 | ¥1,060.00 | 242.30K |
| 2026-06-11 | ¥1,055.00 | -5.47% | ¥1,094.00 | ¥1,098.00 | ¥1,052.00 | 340.90K |
| 2026-06-10 | ¥1,116.00 | -0.45% | ¥1,128.00 | ¥1,133.00 | ¥1,104.00 | 411.30K |
| 2026-06-09 | ¥1,121.00 | -4.60% | ¥1,168.00 | ¥1,187.00 | ¥1,110.00 | 582.10K |
| 2026-06-08 | ¥1,175.00 | -2.65% | ¥1,165.00 | ¥1,189.00 | ¥1,157.00 | 340.40K |
| 2026-06-05 | ¥1,207.00 | +1.00% | ¥1,195.00 | ¥1,215.00 | ¥1,195.00 | 193.00K |
| 2026-06-04 | ¥1,195.00 | -1.24% | ¥1,194.00 | ¥1,221.00 | ¥1,185.00 | 292.70K |
| 2026-06-03 | ¥1,210.00 | -3.59% | ¥1,255.00 | ¥1,275.00 | ¥1,210.00 | 431.70K |
| 2026-06-02 | ¥1,255.00 | -0.08% | ¥1,250.00 | ¥1,270.00 | ¥1,225.00 | 369.80K |
| 2026-06-01 | ¥1,256.00 | -7.10% | ¥1,340.00 | ¥1,340.00 | ¥1,252.00 | 796.20K |
| 2026-05-29 | ¥1,352.00 | +2.04% | ¥1,325.00 | ¥1,364.00 | ¥1,313.00 | 361.70K |
| 2026-05-28 | ¥1,325.00 | +1.92% | ¥1,330.00 | ¥1,375.00 | ¥1,303.00 | 538.90K |
| 2026-05-27 | ¥1,300.00 | +0.62% | ¥1,295.00 | ¥1,318.00 | ¥1,287.00 | 350.70K |
| 2026-05-26 | ¥1,292.00 | +1.81% | ¥1,250.00 | ¥1,299.00 | ¥1,243.00 | 342.10K |
| 2026-05-25 | ¥1,269.00 | -0.78% | ¥1,281.00 | ¥1,307.00 | ¥1,260.00 | 236.80K |