Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mitsui Matsushima Holdings Co., Ltd. (1518) Historical Prices

0 Followers
JP:1518 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,198.002,199.002,167.002,189.002,189.00+0.55%292,8000.95
Nov 10, 20262,196.002,209.002,170.002,177.002,177.00+2.25%355,3001.15
Nov 09, 20262,160.002,205.002,146.002,146.002,146.00+0.80%336,3001.09
Nov 06, 20262,081.002,154.002,081.002,129.002,129.00-3.80%541,5001.80
Nov 05, 20262,234.002,243.002,201.002,213.002,213.00+0.32%361,6001.19
Nov 04, 20262,260.002,268.002,179.002,206.002,206.00-1.78%409,0001.35
Nov 03, 20262,246.002,263.002,230.002,246.002,246.000.00%00.00
Nov 02, 20262,244.002,263.002,230.002,246.002,246.00-0.04%183,0000.59
Oct 30, 20262,233.002,248.002,210.002,247.002,247.00+0.99%241,1000.77
Oct 29, 20262,215.002,225.002,209.002,225.002,225.00+0.59%236,4000.74
Oct 28, 20262,268.002,268.002,212.002,212.002,212.00-1.69%222,1000.68
Oct 27, 20262,261.002,266.002,248.002,250.002,250.00+0.36%183,2000.55
Oct 26, 20262,225.002,250.002,220.002,242.002,242.00+1.13%197,7000.58
Oct 23, 20262,200.002,300.002,178.002,217.002,217.00+0.77%417,1001.18
Oct 22, 20262,238.002,240.002,196.002,200.002,200.00-1.65%384,9001.00
Oct 21, 20262,267.002,267.002,229.002,237.002,237.00+0.31%191,7000.43
Oct 20, 20262,270.002,280.002,226.002,230.002,230.00-2.19%259,4000.59
Oct 19, 20262,285.002,286.002,258.002,280.002,280.00-0.35%147,9000.34
Oct 16, 20262,275.002,293.002,275.002,288.002,288.00+1.33%212,2000.48
Oct 15, 20262,268.002,278.002,241.002,258.002,258.00-1.40%575,4001.34
Oct 14, 20262,275.002,294.002,272.002,290.002,290.00+0.66%257,4000.60
Oct 13, 20262,275.002,287.002,258.002,275.002,275.000.00%208,9000.49
Oct 12, 20262,275.002,278.002,251.002,275.002,275.000.00%00.00
Oct 09, 20262,264.002,278.002,251.002,275.002,275.00+0.80%297,9000.70
Oct 08, 20262,255.002,257.002,227.002,257.002,257.00-0.79%257,3000.61
Oct 07, 20262,228.002,283.002,228.002,275.002,275.00+1.47%359,6000.86
Oct 06, 20262,232.002,245.002,226.002,242.002,242.00+0.49%147,0000.35
Oct 05, 20262,212.002,235.002,206.002,231.002,231.00+1.09%207,0000.50
Oct 02, 20262,240.002,244.002,206.002,207.002,207.00-1.65%257,1000.62
Oct 01, 20262,260.002,269.002,235.002,244.002,244.00-0.84%212,1000.51
Sep 30, 20262,220.002,281.002,212.002,263.002,263.00+2.07%431,1001.05
Sep 29, 20262,230.002,249.002,208.002,217.002,217.00+0.86%430,4001.06
Sep 28, 20262,300.002,300.002,263.002,263.002,198.00-1.61%897,0002.27
Sep 25, 20262,290.002,301.002,276.002,300.002,233.94+0.88%361,6000.92
Sep 24, 20262,293.002,303.002,272.002,280.002,214.51-0.70%398,3001.03
Sep 23, 20262,296.002,299.002,258.002,296.002,230.050.00%00.00
Sep 22, 20262,296.002,299.002,258.002,296.002,230.050.00%00.00
Sep 21, 20262,296.002,299.002,258.002,296.002,230.050.00%00.00
Sep 18, 20262,295.002,299.002,258.002,296.002,230.05+0.48%370,8000.94
Sep 17, 20262,280.002,301.002,270.002,285.002,219.37+0.44%247,9000.63
Sep 16, 20262,221.002,275.002,221.002,275.002,209.66+2.34%269,7000.69
Sep 15, 20262,231.002,235.002,217.002,223.002,159.15-0.45%236,2000.60
Sep 14, 20262,220.002,234.002,205.002,233.002,168.86+0.45%386,1001.00
Sep 11, 20262,250.002,254.002,216.002,223.002,159.15-2.29%715,4001.89
Sep 10, 20262,274.002,288.002,265.002,275.002,209.66-0.35%233,6000.62
Sep 09, 20262,290.002,295.002,274.002,283.002,217.43-0.35%263,5000.69
Sep 08, 20262,295.002,314.002,281.002,291.002,225.20-0.43%260,6000.69
Sep 07, 20262,294.002,314.002,290.002,301.002,234.91+0.52%229,6000.60
Sep 04, 20262,304.002,317.002,277.002,289.002,223.25-0.91%355,0000.94
Sep 03, 20262,302.002,329.002,288.002,310.002,243.65+0.52%332,7000.88