Mitsuboshi Co., Ltd.(JP:5820)
Â¥807.00+8.00 (+1.00%)
JP:5820
Mitsuboshi Co., Ltd. historical prices
Â¥807.00
At close:+8.00 (+1.00%)
Want to see JP:5820 full AI Analyst Report?
Mitsuboshi Co., Ltd. (5820) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 795.00 | 815.00 | 789.00 | 807.00 | 807.00 | +1.00% | 21,300 | 0.55 |
| Nov 10, 2026 | 794.00 | 805.00 | 780.00 | 799.00 | 799.00 | +3.23% | 67,900 | 1.73 |
| Nov 09, 2026 | 819.00 | 832.00 | 782.00 | 784.00 | 784.00 | +1.29% | 123,300 | 3.21 |
| Nov 06, 2026 | 787.00 | 787.00 | 761.00 | 774.00 | 774.00 | -5.26% | 67,200 | 1.80 |
| Nov 05, 2026 | 825.00 | 836.00 | 807.00 | 817.00 | 817.00 | +0.12% | 34,000 | 0.89 |
| Nov 04, 2026 | 825.00 | 825.00 | 800.00 | 816.00 | 816.00 | -0.24% | 36,600 | 0.96 |
| Nov 03, 2026 | 818.00 | 825.00 | 802.00 | 818.00 | 818.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 817.00 | 825.00 | 802.00 | 818.00 | 818.00 | +0.12% | 36,500 | 0.95 |
| Oct 30, 2026 | 800.00 | 830.00 | 800.00 | 817.00 | 817.00 | +1.74% | 58,100 | 1.55 |
| Oct 29, 2026 | 796.00 | 809.00 | 779.00 | 803.00 | 803.00 | +0.88% | 41,400 | 1.11 |
| Oct 28, 2026 | 816.00 | 823.00 | 786.00 | 796.00 | 796.00 | -2.57% | 43,300 | 1.18 |
| Oct 27, 2026 | 825.00 | 830.00 | 814.00 | 817.00 | 817.00 | -0.73% | 20,500 | 0.55 |
| Oct 26, 2026 | 835.00 | 844.00 | 822.00 | 823.00 | 823.00 | -1.79% | 11,200 | 0.30 |
| Oct 23, 2026 | 839.00 | 839.00 | 814.00 | 838.00 | 838.00 | -1.64% | 40,400 | 1.06 |
| Oct 22, 2026 | 835.00 | 865.00 | 835.00 | 852.00 | 852.00 | +2.77% | 95,100 | 2.59 |
| Oct 21, 2026 | 808.00 | 830.00 | 808.00 | 829.00 | 829.00 | +3.11% | 14,300 | 0.39 |
| Oct 20, 2026 | 830.00 | 835.00 | 800.00 | 804.00 | 804.00 | -2.55% | 23,700 | 0.64 |
| Oct 19, 2026 | 800.00 | 828.00 | 796.00 | 825.00 | 825.00 | +1.35% | 31,000 | 0.85 |
| Oct 16, 2026 | 806.00 | 816.00 | 802.00 | 814.00 | 814.00 | +0.99% | 24,800 | 0.68 |
| Oct 15, 2026 | 830.00 | 830.00 | 804.00 | 806.00 | 806.00 | -3.82% | 25,800 | 0.72 |
| Oct 14, 2026 | 840.00 | 846.00 | 832.00 | 838.00 | 838.00 | -0.71% | 16,700 | 0.46 |
| Oct 13, 2026 | 850.00 | 858.00 | 836.00 | 844.00 | 844.00 | -0.71% | 20,700 | 0.58 |
| Oct 12, 2026 | 850.00 | 850.00 | 833.00 | 850.00 | 850.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 838.00 | 850.00 | 833.00 | 850.00 | 850.00 | +1.31% | 13,100 | 0.36 |
| Oct 08, 2026 | 875.00 | 875.00 | 835.00 | 839.00 | 839.00 | -4.33% | 57,000 | 1.61 |
| Oct 07, 2026 | 885.00 | 885.00 | 866.00 | 877.00 | 877.00 | -0.57% | 19,200 | 0.55 |
| Oct 06, 2026 | 881.00 | 882.00 | 874.00 | 882.00 | 882.00 | +0.11% | 34,900 | 1.00 |
| Oct 05, 2026 | 901.00 | 908.00 | 879.00 | 881.00 | 881.00 | -1.67% | 27,900 | 0.81 |
| Oct 02, 2026 | 896.00 | 940.00 | 894.00 | 896.00 | 896.00 | +0.34% | 63,900 | 1.89 |
| Oct 01, 2026 | 897.00 | 900.00 | 883.00 | 893.00 | 893.00 | -0.45% | 15,000 | 0.44 |
| Sep 30, 2026 | 886.00 | 901.00 | 885.00 | 897.00 | 897.00 | +1.13% | 21,400 | 0.63 |
| Sep 29, 2026 | 902.00 | 902.00 | 877.00 | 887.00 | 887.00 | -1.44% | 16,000 | 0.47 |
| Sep 28, 2026 | 911.00 | 919.00 | 900.00 | 900.00 | 900.00 | -1.53% | 40,600 | 1.21 |
| Sep 25, 2026 | 910.00 | 914.00 | 899.00 | 914.00 | 914.00 | -0.54% | 43,700 | 1.33 |
| Sep 24, 2026 | 918.00 | 940.00 | 910.00 | 919.00 | 919.00 | +2.45% | 73,400 | 2.27 |
| Sep 23, 2026 | 905.00 | 910.00 | 884.00 | 897.00 | 897.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 905.00 | 910.00 | 884.00 | 897.00 | 897.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 905.00 | 910.00 | 884.00 | 897.00 | 897.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 905.00 | 910.00 | 884.00 | 897.00 | 897.00 | -0.88% | 66,900 | 1.92 |
| Sep 17, 2026 | 895.00 | 910.00 | 883.00 | 905.00 | 905.00 | -0.55% | 53,300 | 1.46 |
| Sep 16, 2026 | 854.00 | 910.00 | 850.00 | 910.00 | 910.00 | +7.31% | 78,700 | 2.04 |
| Sep 15, 2026 | 826.00 | 848.00 | 815.00 | 848.00 | 848.00 | +0.83% | 42,700 | 1.12 |
| Sep 14, 2026 | 870.00 | 870.00 | 825.00 | 841.00 | 841.00 | -4.43% | 73,700 | 1.97 |
| Sep 11, 2026 | 900.00 | 920.00 | 873.00 | 880.00 | 880.00 | +1.27% | 291,800 | 8.80 |
| Sep 10, 2026 | 898.00 | 908.00 | 859.00 | 869.00 | 869.00 | +0.35% | 102,300 | 3.20 |
| Sep 09, 2026 | 842.00 | 866.00 | 838.00 | 866.00 | 866.00 | +3.10% | 40,900 | 1.30 |
| Sep 08, 2026 | 826.00 | 851.00 | 826.00 | 840.00 | 840.00 | +1.45% | 53,600 | 1.71 |
| Sep 07, 2026 | 821.00 | 832.00 | 815.00 | 828.00 | 828.00 | +1.60% | 23,300 | 0.74 |
| Sep 04, 2026 | 823.00 | 823.00 | 806.00 | 815.00 | 815.00 | +0.62% | 22,500 | 0.72 |
| Sep 03, 2026 | 808.00 | 825.00 | 803.00 | 810.00 | 810.00 | -0.74% | 15,200 | 0.48 |
