kabutan

MITSUI MATSUSHIMA HOLDINGS CO., LTD.(1518) Historical

1518
TSE Prime
MITSUI MATSUSHIMA HOLDINGS CO., LTD.
1,420
JPY
+11
(+0.78%)
Jan 29, 3:30 pm JST
9.28
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,422.1
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,600 JPY
52 Week Low Apr 7, 2025
655 JPY
Yearly High Sep 30, 2025
1,600 JPY
Yearly Low Apr 7, 2025
655 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,450 1,452 1,392 1,420 -39 -2.67% 865,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,422 1,472 1,397 1,459 +25 +1.74% 1,283,500
Jan 16, 2026 1,475 1,480 1,430 1,434 -8 -0.55% 1,140,700
Jan 9, 2026 1,428 1,485 1,423 1,442 +30 +2.12% 1,357,700
Dec 30, 2025 1,390 1,426 1,389 1,412 +27 +1.95% 450,400
Dec 26, 2025 1,380 1,430 1,368 1,385 +15 +1.09% 1,161,800
Dec 19, 2025 1,351 1,377 1,334 1,370 +10 +0.74% 829,400
Dec 12, 2025 1,363 1,368 1,323 1,360 0 0.00% 1,098,100
Dec 5, 2025 1,369 1,410 1,335 1,360 +2 +0.15% 1,345,600
Nov 28, 2025 1,330 1,373 1,319 1,358 +28 +2.11% 826,000
Nov 21, 2025 1,303 1,342 1,266 1,330 +28 +2.15% 1,476,400
Nov 14, 2025 1,410 1,449 1,287 1,302 +5 +0.39% 2,284,900
Nov 7, 2025 1,297 1,324 1,245 1,297 0 0.00% 1,674,400
Oct 31, 2025 1,347 1,350 1,279 1,297 -37 -2.77% 4,656,700
Oct 24, 2025 1,314 1,346 1,288 1,334 +34 +2.62% 1,305,400
Oct 17, 2025 1,298 1,320 1,277 1,300 -13 -0.99% 955,900
Oct 10, 2025 1,359 1,374 1,303 1,313 -21 -1.57% 1,669,700
Oct 3, 2025 1,333 1,600 1,267 1,334 -22 -1.62% 3,285,300
Sep 26, 2025 1,318 1,356 1,318 1,356 +38 +2.88% 808,000
Sep 19, 2025 1,352 1,358 1,296 1,318 -40 -2.95% 802,000
Sep 12, 2025 1,328 1,410 1,316 1,358 +40 +3.03% 1,585,000