Mitsuboshi Co., Ltd. (JP:5820)
:5820
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
838.00
839.00
813.00
822.00
822.00
-1.08%
30,000
0.40
Apr 08, 2026
800.00
831.00
791.00
831.00
831.00
+7.36%
57,400
0.78
Apr 07, 2026
793.00
806.00
770.00
774.00
774.00
-2.40%
57,900
0.79
Apr 06, 2026
787.00
810.00
780.00
793.00
793.00
+1.15%
48,600
0.67
Apr 03, 2026
796.00
811.00
784.00
784.00
784.00
-1.51%
16,900
0.23
Apr 02, 2026
807.00
812.00
791.00
796.00
796.00
0.00%
21,000
0.29
Apr 01, 2026
800.00
802.00
784.00
796.00
796.00
+1.53%
20,400
0.28
Mar 31, 2026
820.00
820.00
780.00
784.00
784.00
-4.39%
58,700
0.83
Mar 30, 2026
820.00
831.00
812.00
820.00
820.00
-4.65%
38,000
0.54
Mar 27, 2026
875.00
886.00
864.00
877.00
860.00
-0.23%
24,900
0.35
Mar 26, 2026
888.00
888.00
872.00
879.00
861.96
-1.01%
27,300
0.39
Mar 25, 2026
887.00
904.00
879.00
888.00
870.79
+1.83%
84,200
1.22
Mar 24, 2026
887.00
890.00
867.00
872.00
855.10
+1.75%
22,000
0.32
Mar 23, 2026
888.00
890.00
849.00
857.00
840.39
-4.88%
68,200
1.00
Mar 20, 2026
901.00
950.00
900.00
901.00
883.53
0.00%
0
0.00
Mar 19, 2026
950.00
950.00
900.00
901.00
883.53
-5.56%
70,100
1.04
Mar 18, 2026
915.00
954.00
909.00
954.00
935.51
+6.00%
57,300
0.86
Mar 17, 2026
916.00
950.00
897.00
900.00
882.55
-1.64%
75,700
1.15
Mar 16, 2026
902.00
928.00
900.00
915.00
897.26
+0.88%
31,900
0.48
Mar 13, 2026
925.00
927.00
888.00
907.00
889.42
-2.16%
93,400
1.45
Mar 12, 2026
964.00
967.00
915.00
927.00
909.03
-4.14%
71,300
1.12
Mar 11, 2026
987.00
998.00
967.00
967.00
948.26
-0.51%
107,300
1.74
Mar 10, 2026
1,005.00
1,035.00
971.00
972.00
953.16
+0.62%
95,600
1.58
Mar 09, 2026
970.00
989.00
946.00
966.00
947.27
-5.66%
133,000
2.27
Mar 06, 2026
1,090.00
1,111.00
1,016.00
1,024.00
1,004.15
-3.40%
99,800
1.75
Mar 05, 2026
1,039.00
1,166.00
1,036.00
1,060.00
1,039.45
+5.05%
201,900
3.73
Mar 04, 2026
1,038.00
1,067.00
980.00
1,009.00
989.44
-10.55%
196,400
3.83
Mar 03, 2026
1,100.00
1,299.00
1,070.00
1,128.00
1,106.13
+6.42%
617,800
14.84
Mar 02, 2026
999.00
1,091.00
951.00
1,060.00
1,039.45
+2.71%
260,100
6.83
Feb 27, 2026
1,100.00
1,117.00
1,010.00
1,032.00
1,012.00
-0.77%
675,100
24.55
Feb 26, 2026
1,040.00
1,040.00
1,040.00
1,040.00
1,019.84
+16.85%
98,300
3.74
Feb 25, 2026
838.00
890.00
820.00
890.00
872.75
+11.25%
229,900
10.10
Feb 24, 2026
789.00
800.00
777.00
800.00
784.49
+3.36%
63,800
2.92
Feb 23, 2026
774.00
785.00
772.00
774.00
759.00
0.00%
0
0.00
Feb 20, 2026
784.00
785.00
772.00
774.00
759.00
-0.90%
21,300
0.96
Feb 19, 2026
788.00
789.00
761.00
781.00
765.86
+0.13%
40,800
1.90
Feb 18, 2026
757.00
790.00
734.00
780.00
764.88
+2.09%
90,300
4.47
Feb 17, 2026
785.00
788.00
755.00
764.00
749.19
-1.93%
59,700
3.09
Feb 16, 2026
798.00
845.00
764.00
779.00
763.90
+7.75%
230,500
14.65
Feb 13, 2026
730.00
730.00
710.00
723.00
708.99
0.00%
48,200
3.18
Feb 12, 2026
704.00
742.00
701.00
723.00
708.99
+5.70%
151,300
11.31
Feb 11, 2026
684.00
688.00
675.00
684.00
670.74
0.00%
0
0.00
Feb 10, 2026
680.00
688.00
675.00
684.00
670.74
+1.03%
5,800
0.43
Feb 09, 2026
693.00
695.00
677.00
677.00
663.88
+0.15%
11,500
0.86
Feb 06, 2026
691.00
691.00
662.00
676.00
662.90
-1.60%
18,900
1.43
Feb 05, 2026
692.00
695.00
686.00
687.00
673.68
-0.87%
9,000
0.69
Feb 04, 2026
684.00
696.00
675.00
693.00
679.57
+0.43%
12,000
0.93
Feb 03, 2026
696.00
700.00
680.00
690.00
676.62
-0.58%
17,300
1.35
Feb 02, 2026
702.00
706.00
690.00
694.00
680.55
-1.14%
12,600
0.99
Jan 30, 2026
698.00
718.00
698.00
702.00
688.39
-0.57%
9,400
0.72
Rows: