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

52 Week High Sep 30, 2025

1,600 JPY

52 Week Low Dec 19, 2024

631 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
Dec 5, 2025	1,369	1,410	1,335	1,360	+2	+0.15%	1,345,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,244	1,336	1,240	1,318	+62	+4.94%	1,303,500
Aug 29, 2025	1,282	1,292	1,238	1,256	-18	-1.41%	1,640,000
Aug 22, 2025	1,288	1,298	1,258	1,274	-24	-1.85%	1,313,500
Aug 15, 2025	1,320	1,320	1,262	1,298	+16	+1.25%	1,543,000
Aug 8, 2025	1,180	1,294	1,170	1,282	+92	+7.73%	1,780,000
Aug 1, 2025	1,262	1,262	1,150	1,190	-140	-10.53%	1,922,500
Jul 25, 2025	1,054	1,340	1,054	1,330	+276	+26.19%	3,134,500
Jul 18, 2025	1,022	1,074	1,014	1,054	+34	+3.33%	1,333,500