kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
629
JPY
+4
(+0.64%)
Dec 15, 3:24 pm JST
4.05
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
628.9
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
1,032 JPY
52 Week Low Dec 10, 2025
615 JPY
Yearly High Feb 21, 2025
1,032 JPY
Yearly Low Dec 10, 2025
615 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 629 629 625 629 +4 +0.64% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 624 629 623 625 -4 -0.64% 8,000
Dec 11, 2025 620 631 620 629 +7 +1.13% 15,000
Dec 10, 2025 624 627 615 622 +1 +0.16% 12,200
Dec 9, 2025 623 626 619 621 0 0.00% 6,500
Dec 8, 2025 630 630 619 621 -2 -0.32% 15,000
Dec 5, 2025 637 637 623 623 -10 -1.58% 14,400
Dec 4, 2025 640 640 632 633 -4 -0.63% 9,300
Dec 3, 2025 648 649 635 637 -11 -1.70% 36,400
Dec 2, 2025 651 651 640 648 -6 -0.92% 8,500
Dec 1, 2025 643 659 633 654 +21 +3.32% 20,700
Nov 28, 2025 630 639 630 633 +4 +0.64% 9,400
Nov 27, 2025 637 637 629 629 +2 +0.32% 4,800
Nov 26, 2025 635 635 625 627 +1 +0.16% 17,400
Nov 25, 2025 635 635 625 626 -1 -0.16% 20,600
Nov 21, 2025 628 636 626 627 -1 -0.16% 12,400
Nov 20, 2025 629 632 628 628 -1 -0.16% 4,400
Nov 19, 2025 636 636 625 629 +1 +0.16% 3,700
Nov 18, 2025 640 647 628 628 -15 -2.33% 10,800
Nov 17, 2025 660 663 627 643 -19 -2.87% 40,300
Nov 14, 2025 672 678 662 662 -11 -1.63% 3,800