Want to see JP:7280 full AI Analyst Report?
Mitsuba Corporation (7280) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,249.00 | 1,260.00 | 1,219.00 | 1,237.00 | 1,237.00 | -0.72% | 156,600 | 0.87 |
| Oct 29, 2026 | 1,250.00 | 1,250.00 | 1,224.00 | 1,246.00 | 1,246.00 | -0.80% | 427,500 | 2.42 |
| Oct 28, 2026 | 1,271.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,256.00 | -0.08% | 107,200 | 0.58 |
| Oct 27, 2026 | 1,266.00 | 1,269.00 | 1,254.00 | 1,257.00 | 1,257.00 | +0.16% | 131,700 | 0.70 |
| Oct 26, 2026 | 1,268.00 | 1,275.00 | 1,249.00 | 1,255.00 | 1,255.00 | -1.10% | 173,400 | 0.89 |
| Oct 23, 2026 | 1,282.00 | 1,285.00 | 1,243.00 | 1,269.00 | 1,269.00 | -1.09% | 197,900 | 1.01 |
| Oct 22, 2026 | 1,296.00 | 1,303.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.54% | 138,200 | 0.70 |
| Oct 21, 2026 | 1,308.00 | 1,308.00 | 1,284.00 | 1,290.00 | 1,290.00 | +0.00% | 96,100 | 0.49 |
| Oct 20, 2026 | 1,299.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,290.00 | -0.46% | 118,600 | 0.60 |
| Oct 19, 2026 | 1,307.00 | 1,307.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.07% | 95,100 | 0.48 |
| Oct 16, 2026 | 1,278.00 | 1,316.00 | 1,278.00 | 1,310.00 | 1,310.00 | +3.56% | 114,200 | 0.57 |
| Oct 15, 2026 | 1,280.00 | 1,285.00 | 1,261.00 | 1,265.00 | 1,265.00 | -2.01% | 187,400 | 0.95 |
| Oct 14, 2026 | 1,297.00 | 1,297.00 | 1,274.00 | 1,291.00 | 1,291.00 | +0.08% | 85,700 | 0.43 |
| Oct 13, 2026 | 1,284.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,290.00 | +0.16% | 98,200 | 0.49 |
| Oct 12, 2026 | 1,288.00 | 1,301.00 | 1,283.00 | 1,288.00 | 1,288.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,286.00 | 1,301.00 | 1,283.00 | 1,288.00 | 1,288.00 | +0.16% | 125,800 | 0.62 |
| Oct 08, 2026 | 1,290.00 | 1,290.00 | 1,265.00 | 1,286.00 | 1,286.00 | -1.30% | 148,100 | 0.72 |
| Oct 07, 2026 | 1,315.00 | 1,324.00 | 1,303.00 | 1,303.00 | 1,303.00 | -1.66% | 120,300 | 0.58 |
| Oct 06, 2026 | 1,309.00 | 1,333.00 | 1,308.00 | 1,325.00 | 1,325.00 | +1.22% | 157,800 | 0.76 |
| Oct 05, 2026 | 1,308.00 | 1,315.00 | 1,297.00 | 1,309.00 | 1,309.00 | +1.71% | 160,600 | 0.77 |
| Oct 02, 2026 | 1,341.00 | 1,341.00 | 1,278.00 | 1,287.00 | 1,287.00 | -4.81% | 278,400 | 1.34 |
| Oct 01, 2026 | 1,374.00 | 1,374.00 | 1,332.00 | 1,352.00 | 1,352.00 | -0.52% | 142,800 | 0.69 |
| Sep 30, 2026 | 1,348.00 | 1,374.00 | 1,339.00 | 1,359.00 | 1,359.00 | +0.89% | 172,100 | 0.82 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,339.00 | 1,347.00 | 1,347.00 | -1.68% | 144,500 | 0.68 |
| Sep 28, 2026 | 1,382.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.87% | 121,100 | 0.57 |
| Sep 25, 2026 | 1,364.00 | 1,391.00 | 1,363.00 | 1,382.00 | 1,382.00 | +1.69% | 172,700 | 0.78 |
| Sep 24, 2026 | 1,383.00 | 1,394.00 | 1,348.00 | 1,359.00 | 1,359.00 | -1.74% | 269,200 | 1.21 |
| Sep 23, 2026 | 1,392.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,392.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,392.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,392.00 | 1,394.00 | 1,367.00 | 1,383.00 | 1,383.00 | +0.07% | 316,000 | 1.35 |
| Sep 17, 2026 | 1,364.00 | 1,382.00 | 1,358.00 | 1,382.00 | 1,382.00 | +1.77% | 259,200 | 1.11 |
| Sep 16, 2026 | 1,342.00 | 1,363.00 | 1,339.00 | 1,358.00 | 1,358.00 | +0.74% | 159,300 | 0.68 |
| Sep 15, 2026 | 1,330.00 | 1,348.00 | 1,322.00 | 1,348.00 | 1,348.00 | +1.13% | 161,100 | 0.68 |
| Sep 14, 2026 | 1,303.00 | 1,333.00 | 1,298.00 | 1,333.00 | 1,333.00 | +2.30% | 133,300 | 0.56 |
| Sep 11, 2026 | 1,234.00 | 1,314.00 | 1,232.00 | 1,303.00 | 1,303.00 | +3.09% | 292,900 | 1.23 |
| Sep 10, 2026 | 1,253.00 | 1,270.00 | 1,245.00 | 1,264.00 | 1,264.00 | -0.39% | 100,900 | 0.42 |
| Sep 09, 2026 | 1,275.00 | 1,286.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.25% | 133,800 | 0.55 |
| Sep 08, 2026 | 1,336.00 | 1,336.00 | 1,283.00 | 1,285.00 | 1,285.00 | -4.25% | 196,300 | 0.80 |
| Sep 07, 2026 | 1,312.00 | 1,347.00 | 1,312.00 | 1,342.00 | 1,342.00 | +2.29% | 158,800 | 0.64 |
| Sep 04, 2026 | 1,311.00 | 1,317.00 | 1,302.00 | 1,312.00 | 1,312.00 | -1.13% | 144,400 | 0.57 |
| Sep 03, 2026 | 1,320.00 | 1,333.00 | 1,312.00 | 1,327.00 | 1,327.00 | +1.45% | 138,900 | 0.54 |
| Sep 02, 2026 | 1,336.00 | 1,352.00 | 1,301.00 | 1,308.00 | 1,308.00 | -3.82% | 182,400 | 0.71 |
| Sep 01, 2026 | 1,326.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | +1.87% | 198,400 | 0.76 |
| Aug 31, 2026 | 1,339.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.67% | 138,800 | 0.52 |
| Aug 28, 2026 | 1,330.00 | 1,360.00 | 1,328.00 | 1,344.00 | 1,344.00 | +1.59% | 401,300 | 1.52 |
| Aug 27, 2026 | 1,339.00 | 1,343.00 | 1,311.00 | 1,323.00 | 1,323.00 | -0.38% | 342,100 | 1.26 |
| Aug 26, 2026 | 1,310.00 | 1,336.00 | 1,310.00 | 1,328.00 | 1,328.00 | +1.14% | 139,300 | 0.51 |
| Aug 25, 2026 | 1,320.00 | 1,322.00 | 1,295.00 | 1,313.00 | 1,313.00 | -1.65% | 174,800 | 0.62 |
| Aug 24, 2026 | 1,355.00 | 1,361.00 | 1,328.00 | 1,335.00 | 1,335.00 | -0.82% | 180,800 | 0.64 |
