kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
907
JPY
-20
(-2.16%)
Mar 13, 3:30 pm JST
5.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
912
Mar 13, 10:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
1,299 JPY
52 Week Low Dec 17, 2025
610 JPY
Yearly High Mar 3, 2026
1,299 JPY
Yearly Low Dec 17, 2025
610 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 925 927 888 907 -20 -2.16% 93,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 964 967 915 927 -40 -4.14% 71,300
Mar 11, 2026 987 998 967 967 -5 -0.51% 107,300
Mar 10, 2026 1,005 1,035 971 972 +6 +0.62% 95,600
Mar 9, 2026 970 989 946 966 -58 -5.66% 133,000
Mar 6, 2026 1,090 1,111 1,016 1,024 -36 -3.40% 99,800
Mar 5, 2026 1,039 1,166 1,036 1,060 +51 +5.05% 201,900
Mar 4, 2026 1,038 1,067 980 1,009 -119 -10.55% 196,400
Mar 3, 2026 1,100 1,299 1,070 1,128 +68 +6.42% 617,800
Mar 2, 2026 999 1,091 951 1,060 +28 +2.71% 260,100
Feb 27, 2026 1,100 1,117 1,010 1,032 -8 -0.77% 675,100
Feb 26, 2026 1,040 1,040 1,040 1,040 +150 +16.85% 98,300
Feb 25, 2026 838 890 820 890 +90 +11.25% 229,900
Feb 24, 2026 789 800 777 800 +26 +3.36% 63,800
Feb 20, 2026 784 785 772 774 -7 -0.90% 21,300
Feb 19, 2026 788 789 761 781 +1 +0.13% 40,800
Feb 18, 2026 757 790 734 780 +16 +2.09% 90,300
Feb 17, 2026 785 788 755 764 -15 -1.93% 59,700
Feb 16, 2026 798 845 764 779 +56 +7.75% 230,500
Feb 13, 2026 730 730 710 723 0 0.00% 48,200
Feb 12, 2026 704 742 701 723 +39 +5.70% 151,300