Want to see JP:7916 full AI Analyst Report?
Mitsumura Printing Co., Ltd. (7916) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,832.00 | 1,881.00 | 1,812.00 | 1,829.00 | 1,829.00 | -2.30% | 6,700 | 4.50 |
| Oct 29, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.16% | 200 | 0.12 |
| Oct 27, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | +3.08% | 300 | 0.18 |
| Oct 26, 2026 | 1,828.00 | 1,828.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.49% | 500 | 0.29 |
| Oct 23, 2026 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | -0.05% | 100 | 0.06 |
| Oct 22, 2026 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.60% | 100 | 0.06 |
| Oct 21, 2026 | 1,830.00 | 1,880.00 | 1,809.00 | 1,840.00 | 1,840.00 | +2.17% | 8,600 | 5.43 |
| Oct 20, 2026 | 1,868.00 | 1,868.00 | 1,800.00 | 1,801.00 | 1,801.00 | -3.64% | 6,300 | 4.25 |
| Oct 19, 2026 | 1,868.00 | 1,870.00 | 1,868.00 | 1,869.00 | 1,869.00 | +0.05% | 1,200 | 0.82 |
| Oct 16, 2026 | 1,858.00 | 1,888.00 | 1,858.00 | 1,868.00 | 1,868.00 | +0.65% | 600 | 0.41 |
| Oct 15, 2026 | 1,865.00 | 1,869.00 | 1,856.00 | 1,856.00 | 1,856.00 | -1.90% | 3,800 | 2.69 |
| Oct 14, 2026 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 100 | 0.07 |
| Oct 13, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.00% | 200 | 0.14 |
| Oct 12, 2026 | 1,900.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,885.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,900.00 | +0.00% | 200 | 0.14 |
| Oct 08, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.42% | 300 | 0.17 |
| Oct 07, 2026 | 1,908.00 | 1,925.00 | 1,885.00 | 1,908.00 | 1,908.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,895.00 | 1,925.00 | 1,885.00 | 1,908.00 | 1,908.00 | +0.47% | 1,900 | 1.02 |
| Oct 05, 2026 | 1,900.00 | 1,931.00 | 1,886.00 | 1,899.00 | 1,899.00 | -0.05% | 4,600 | 2.54 |
| Oct 02, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | +1.12% | 200 | 0.11 |
| Oct 01, 2026 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | +0.00% | 100 | 0.05 |
| Sep 30, 2026 | 1,865.00 | 1,879.00 | 1,865.00 | 1,879.00 | 1,879.00 | +0.75% | 2,100 | 1.14 |
| Sep 29, 2026 | 1,890.00 | 1,915.00 | 1,857.00 | 1,865.00 | 1,865.00 | -3.37% | 5,600 | 3.18 |
| Sep 28, 2026 | 1,915.00 | 1,930.00 | 1,915.00 | 1,930.00 | 1,930.00 | +0.78% | 700 | 0.40 |
| Sep 25, 2026 | 1,896.00 | 1,927.00 | 1,896.00 | 1,915.00 | 1,915.00 | +0.26% | 3,400 | 2.00 |
| Sep 24, 2026 | 1,925.00 | 1,925.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.52% | 800 | 0.45 |
| Sep 23, 2026 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | +0.79% | 1,300 | 0.61 |
| Sep 17, 2026 | 1,905.00 | 1,910.00 | 1,903.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,910.00 | 1,910.00 | 1,903.00 | 1,905.00 | 1,905.00 | +0.26% | 1,300 | 0.56 |
| Sep 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | +0.00% | 100 | 0.04 |
| Sep 14, 2026 | 1,866.00 | 1,927.00 | 1,802.00 | 1,900.00 | 1,900.00 | +1.88% | 25,000 | 12.30 |
| Sep 11, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -2.10% | 100 | 0.05 |
| Sep 10, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | +1.33% | 400 | 0.19 |
| Sep 08, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | +0.00% | 400 | 0.19 |
| Sep 07, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | +1.06% | 100 | 0.05 |
| Sep 04, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,880.00 | 1,880.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,880.00 | 1,880.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1,881.00 | 1,899.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 700 | 0.34 |
| Sep 01, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | +1.05% | 100 | 0.05 |
| Aug 27, 2026 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.04% | 200 | 0.09 |
| Aug 26, 2026 | 1,878.00 | 1,920.00 | 1,878.00 | 1,920.00 | 1,920.00 | +1.91% | 400 | 0.19 |
| Aug 25, 2026 | 1,881.00 | 1,900.00 | 1,881.00 | 1,884.00 | 1,884.00 | +0.16% | 300 | 0.14 |
| Aug 24, 2026 | 1,882.00 | 1,900.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.32% | 900 | 0.43 |