kabutan

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

1518
TSE Prime
MITSUI MATSUSHIMA HOLDINGS CO., LTD.
1,361
JPY
-26
(-1.87%)
Apr 30, 2:37 pm JST
8.47
USD
Apr 30, 1:37 am EDT
Result
PTS
outside of trading hours
1,361
Apr 30, 2:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,600 JPY
52 Week Low May 7, 2025
801 JPY
Yearly High Feb 13, 2026
1,593 JPY
Yearly Low Mar 31, 2026
1,316 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,333 1,387 1,327 1,361 +20 +1.49% 723,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,400 1,407 1,341 1,341 -54 -3.87% 1,076,300
Apr 17, 2026 1,370 1,411 1,367 1,395 +26 +1.90% 915,300
Apr 10, 2026 1,400 1,426 1,368 1,369 -25 -1.79% 866,700
Apr 3, 2026 1,333 1,410 1,316 1,394 -10 -0.71% 1,425,900
Mar 27, 2026 1,375 1,430 1,347 1,404 +9 +0.65% 1,627,500
Mar 19, 2026 1,409 1,450 1,381 1,395 -11 -0.78% 857,600
Mar 13, 2026 1,350 1,437 1,337 1,406 -16 -1.13% 1,646,000
Mar 6, 2026 1,500 1,521 1,345 1,422 -90 -5.95% 1,643,100
Feb 27, 2026 1,487 1,519 1,462 1,512 +25 +1.68% 892,800
Feb 20, 2026 1,478 1,526 1,452 1,487 -53 -3.44% 1,351,200
Feb 13, 2026 1,516 1,593 1,497 1,540 +48 +3.22% 1,414,000
Feb 6, 2026 1,417 1,521 1,400 1,492 +67 +4.70% 1,216,700
Jan 30, 2026 1,450 1,452 1,392 1,425 -34 -2.33% 1,006,200
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