Mitsumura Printing Co., Ltd. 7916
TSE · Japan · Commercial Services
¥1,900.00+21.00 (+1.12%)
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 | ¥1,900.00 | +1.12% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 200 |
| 2026-10-01 | ¥1,879.00 | 0.00% | ¥1,879.00 | ¥1,879.00 | ¥1,879.00 | 100 |
| 2026-09-30 | ¥1,879.00 | +0.75% | ¥1,865.00 | ¥1,879.00 | ¥1,865.00 | 2.10K |
| 2026-09-29 | ¥1,865.00 | -3.37% | ¥1,890.00 | ¥1,915.00 | ¥1,857.00 | 5.60K |
| 2026-09-28 | ¥1,930.00 | +0.78% | ¥1,915.00 | ¥1,930.00 | ¥1,915.00 | 700 |
| 2026-09-25 | ¥1,915.00 | +0.26% | ¥1,896.00 | ¥1,927.00 | ¥1,896.00 | 3.40K |
| 2026-09-24 | ¥1,910.00 | -0.52% | ¥1,925.00 | ¥1,925.00 | ¥1,890.00 | 800 |
| 2026-09-18 | ¥1,920.00 | +0.79% | ¥1,905.00 | ¥1,920.00 | ¥1,905.00 | 1.30K |
| 2026-09-17 | ¥1,905.00 | 0.00% | ¥1,905.00 | ¥1,905.00 | ¥1,905.00 | 0 |
| 2026-09-16 | ¥1,905.00 | +0.26% | ¥1,910.00 | ¥1,910.00 | ¥1,903.00 | 1.30K |
| 2026-09-15 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-09-14 | ¥1,900.00 | +1.88% | ¥1,866.00 | ¥1,927.00 | ¥1,802.00 | 25.00K |
| 2026-09-11 | ¥1,865.00 | -2.10% | ¥1,865.00 | ¥1,865.00 | ¥1,865.00 | 100 |
| 2026-09-10 | ¥1,905.00 | 0.00% | ¥1,905.00 | ¥1,905.00 | ¥1,905.00 | 0 |
| 2026-09-09 | ¥1,905.00 | +1.33% | ¥1,905.00 | ¥1,905.00 | ¥1,905.00 | 400 |
| 2026-09-08 | ¥1,880.00 | -1.05% | ¥1,870.00 | ¥1,880.00 | ¥1,870.00 | 400 |
| 2026-09-07 | ¥1,900.00 | +1.06% | ¥1,900.00 | ¥1,900.00 | ¥1,900.00 | 100 |
| 2026-09-04 | ¥1,880.00 | 0.00% | ¥1,880.00 | ¥1,880.00 | ¥1,880.00 | 0 |
| 2026-09-03 | ¥1,880.00 | 0.00% | ¥1,880.00 | ¥1,880.00 | ¥1,880.00 | 0 |
| 2026-09-02 | ¥1,880.00 | -2.08% | ¥1,881.00 | ¥1,899.00 | ¥1,880.00 | 700 |
| 2026-09-01 | ¥1,920.00 | 0.00% | ¥1,920.00 | ¥1,920.00 | ¥1,920.00 | 0 |
| 2026-08-31 | ¥1,920.00 | 0.00% | ¥1,920.00 | ¥1,920.00 | ¥1,920.00 | 0 |
| 2026-08-28 | ¥1,920.00 | +1.05% | ¥1,920.00 | ¥1,920.00 | ¥1,920.00 | 100 |
| 2026-08-27 | ¥1,900.00 | -1.04% | ¥1,880.00 | ¥1,900.00 | ¥1,880.00 | 200 |
| 2026-08-26 | ¥1,920.00 | +1.91% | ¥1,878.00 | ¥1,920.00 | ¥1,878.00 | 400 |
| 2026-08-25 | ¥1,884.00 | +0.16% | ¥1,881.00 | ¥1,900.00 | ¥1,881.00 | 300 |
| 2026-08-24 | ¥1,881.00 | -0.32% | ¥1,882.00 | ¥1,900.00 | ¥1,881.00 | 900 |
| 2026-08-21 | ¥1,887.00 | -0.16% | ¥1,888.00 | ¥1,899.00 | ¥1,887.00 | 800 |
| 2026-08-20 | ¥1,890.00 | -1.97% | ¥1,888.00 | ¥1,890.00 | ¥1,888.00 | 200 |
| 2026-08-19 | ¥1,928.00 | +2.55% | ¥1,902.00 | ¥1,964.00 | ¥1,902.00 | 500 |
| 2026-08-18 | ¥1,880.00 | -0.58% | ¥1,894.00 | ¥1,925.00 | ¥1,880.00 | 900 |
| 2026-08-17 | ¥1,891.00 | -0.47% | ¥1,901.00 | ¥1,901.00 | ¥1,891.00 | 900 |
| 2026-08-14 | ¥1,900.00 | -2.36% | ¥1,946.00 | ¥1,970.00 | ¥1,900.00 | 4.30K |
| 2026-08-13 | ¥1,946.00 | 0.00% | ¥1,946.00 | ¥1,975.00 | ¥1,946.00 | 600 |
| 2026-08-12 | ¥1,946.00 | +0.41% | ¥1,938.00 | ¥1,979.00 | ¥1,938.00 | 1.50K |
| 2026-08-10 | ¥1,938.00 | +0.10% | ¥1,961.00 | ¥1,987.00 | ¥1,936.00 | 3.60K |
| 2026-08-07 | ¥1,936.00 | 0.00% | ¥1,936.00 | ¥1,936.00 | ¥1,936.00 | 0 |
| 2026-08-06 | ¥1,936.00 | +1.84% | ¥1,941.00 | ¥1,975.00 | ¥1,910.00 | 3.80K |
| 2026-08-05 | ¥1,901.00 | 0.00% | ¥1,901.00 | ¥1,901.00 | ¥1,901.00 | 0 |
| 2026-08-04 | ¥1,901.00 | +2.59% | ¥1,838.00 | ¥1,941.00 | ¥1,838.00 | 3.40K |
| 2026-08-03 | ¥1,853.00 | -0.64% | ¥1,848.00 | ¥1,933.00 | ¥1,848.00 | 6.60K |
| 2026-07-31 | ¥1,865.00 | +1.08% | ¥1,830.00 | ¥1,865.00 | ¥1,830.00 | 3.40K |
| 2026-07-30 | ¥1,845.00 | 0.00% | ¥1,845.00 | ¥1,849.00 | ¥1,844.00 | 1.30K |
| 2026-07-29 | ¥1,845.00 | +0.76% | ¥1,838.00 | ¥1,846.00 | ¥1,820.00 | 3.70K |
| 2026-07-28 | ¥1,831.00 | -2.03% | ¥1,831.00 | ¥1,831.00 | ¥1,831.00 | 100 |
| 2026-07-27 | ¥1,869.00 | +1.85% | ¥1,848.00 | ¥1,869.00 | ¥1,848.00 | 700 |
| 2026-07-24 | ¥1,835.00 | 0.00% | ¥1,835.00 | ¥1,835.00 | ¥1,835.00 | 0 |
| 2026-07-23 | ¥1,835.00 | 0.00% | ¥1,835.00 | ¥1,835.00 | ¥1,835.00 | 0 |
| 2026-07-22 | ¥1,835.00 | 0.00% | ¥1,835.00 | ¥1,835.00 | ¥1,835.00 | 0 |
| 2026-07-21 | ¥1,835.00 | -0.81% | ¥1,819.00 | ¥1,850.00 | ¥1,819.00 | 1.30K |
| 2026-07-17 | ¥1,850.00 | 0.00% | ¥1,850.00 | ¥1,850.00 | ¥1,850.00 | 1.00K |
| 2026-07-16 | ¥1,850.00 | +1.65% | ¥1,822.00 | ¥1,850.00 | ¥1,821.00 | 2.50K |
| 2026-07-15 | ¥1,820.00 | -0.22% | ¥1,821.00 | ¥1,821.00 | ¥1,820.00 | 300 |
| 2026-07-14 | ¥1,824.00 | +0.11% | ¥1,839.00 | ¥1,839.00 | ¥1,824.00 | 200 |
| 2026-07-13 | ¥1,822.00 | +0.83% | ¥1,807.00 | ¥1,835.00 | ¥1,805.00 | 21.10K |
| 2026-07-10 | ¥1,807.00 | -0.33% | ¥1,813.00 | ¥1,825.00 | ¥1,807.00 | 5.80K |
| 2026-07-09 | ¥1,813.00 | +0.22% | ¥1,813.00 | ¥1,813.00 | ¥1,813.00 | 100 |
| 2026-07-08 | ¥1,809.00 | +0.11% | ¥1,808.00 | ¥1,815.00 | ¥1,808.00 | 1.10K |
| 2026-07-07 | ¥1,807.00 | -0.17% | ¥1,809.00 | ¥1,843.00 | ¥1,802.00 | 2.10K |
| 2026-07-06 | ¥1,810.00 | -0.11% | ¥1,815.00 | ¥1,815.00 | ¥1,802.00 | 2.50K |
| 2026-07-03 | ¥1,812.00 | 0.00% | ¥1,812.00 | ¥1,812.00 | ¥1,812.00 | 300 |
| 2026-07-02 | ¥1,812.00 | 0.00% | ¥1,812.00 | ¥1,812.00 | ¥1,812.00 | 0 |
| 2026-07-01 | ¥1,812.00 | -0.17% | ¥1,815.00 | ¥1,815.00 | ¥1,812.00 | 400 |
| 2026-06-30 | ¥1,815.00 | +0.28% | ¥1,815.00 | ¥1,815.00 | ¥1,815.00 | 100 |
| 2026-06-29 | ¥1,810.00 | +1.57% | ¥1,790.00 | ¥1,820.00 | ¥1,780.00 | 6.30K |
| 2026-06-26 | ¥1,782.00 | -0.11% | ¥1,768.00 | ¥1,799.00 | ¥1,768.00 | 7.70K |
| 2026-06-25 | ¥1,784.00 | -0.34% | ¥1,790.00 | ¥1,800.00 | ¥1,756.00 | 13.40K |
| 2026-06-24 | ¥1,790.00 | +1.13% | ¥1,790.00 | ¥1,790.00 | ¥1,790.00 | 300 |
| 2026-06-23 | ¥1,770.00 | -0.56% | ¥1,769.00 | ¥1,800.00 | ¥1,769.00 | 1.60K |
| 2026-06-22 | ¥1,780.00 | +0.62% | ¥1,766.00 | ¥1,780.00 | ¥1,766.00 | 300 |
| 2026-06-19 | ¥1,769.00 | -1.72% | ¥1,803.00 | ¥1,810.00 | ¥1,769.00 | 12.70K |
| 2026-06-18 | ¥1,800.00 | -0.28% | ¥1,805.00 | ¥1,814.00 | ¥1,793.00 | 4.40K |
| 2026-06-17 | ¥1,805.00 | -0.28% | ¥1,808.00 | ¥1,810.00 | ¥1,805.00 | 2.60K |
| 2026-06-16 | ¥1,810.00 | -0.06% | ¥1,811.00 | ¥1,811.00 | ¥1,810.00 | 700 |
| 2026-06-15 | ¥1,811.00 | -0.28% | ¥1,843.00 | ¥1,843.00 | ¥1,811.00 | 1.30K |
| 2026-06-12 | ¥1,816.00 | 0.00% | ¥1,816.00 | ¥1,816.00 | ¥1,816.00 | 0 |
| 2026-06-11 | ¥1,816.00 | -1.30% | ¥1,811.00 | ¥1,850.00 | ¥1,811.00 | 1.80K |
| 2026-06-10 | ¥1,840.00 | +2.22% | ¥1,840.00 | ¥1,840.00 | ¥1,840.00 | 200 |
| 2026-06-09 | ¥1,800.00 | 0.00% | ¥1,800.00 | ¥1,800.00 | ¥1,800.00 | 0 |
| 2026-06-08 | ¥1,800.00 | -0.61% | ¥1,795.00 | ¥1,850.00 | ¥1,795.00 | 800 |
| 2026-06-05 | ¥1,811.00 | +0.06% | ¥1,810.00 | ¥1,811.00 | ¥1,810.00 | 200 |
| 2026-06-04 | ¥1,810.00 | -0.11% | ¥1,810.00 | ¥1,810.00 | ¥1,810.00 | 100 |
| 2026-06-03 | ¥1,812.00 | -1.95% | ¥1,818.00 | ¥1,830.00 | ¥1,812.00 | 1.30K |
| 2026-06-02 | ¥1,848.00 | 0.00% | ¥1,848.00 | ¥1,848.00 | ¥1,848.00 | 0 |
| 2026-06-01 | ¥1,848.00 | -1.02% | ¥1,869.00 | ¥1,907.00 | ¥1,848.00 | 900 |
| 2026-05-29 | ¥1,867.00 | -0.11% | ¥1,831.00 | ¥1,867.00 | ¥1,831.00 | 400 |
| 2026-05-28 | ¥1,869.00 | +2.19% | ¥1,869.00 | ¥1,869.00 | ¥1,869.00 | 100 |
| 2026-05-27 | ¥1,829.00 | 0.00% | ¥1,812.00 | ¥1,829.00 | ¥1,812.00 | 300 |
| 2026-05-26 | ¥1,829.00 | -1.08% | ¥1,829.00 | ¥1,829.00 | ¥1,829.00 | 200 |
| 2026-05-25 | ¥1,849.00 | -2.27% | ¥1,892.00 | ¥1,892.00 | ¥1,849.00 | 500 |