kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
706
JPY
+6
(+0.86%)
Jan 29, 3:30 pm JST
4.61
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 21, 2025
1,032 JPY
52 Week Low Dec 17, 2025
610 JPY
Yearly High Feb 21, 2025
1,032 JPY
Yearly Low Dec 17, 2025
610 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 706 711 696 706 +6 +0.86% 7,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 712 713 694 700 -13 -1.82% 8,200
Jan 27, 2026 719 719 709 713 -5 -0.70% 6,700
Jan 26, 2026 725 736 714 718 +17 +2.43% 41,100
Jan 23, 2026 703 703 689 701 +8 +1.15% 17,600
Jan 22, 2026 718 718 688 693 -21 -2.94% 19,700
Jan 21, 2026 719 719 700 714 -8 -1.11% 13,200
Jan 20, 2026 739 739 721 722 -13 -1.77% 13,100
Jan 19, 2026 703 747 701 735 +38 +5.45% 33,300
Jan 16, 2026 680 715 679 697 +20 +2.95% 31,400
Jan 15, 2026 680 684 677 677 +2 +0.30% 11,800
Jan 14, 2026 679 685 672 675 -5 -0.74% 10,300
Jan 13, 2026 680 686 675 680 +8 +1.19% 11,700
Jan 9, 2026 662 672 660 672 +10 +1.51% 10,600
Jan 8, 2026 655 662 649 662 +7 +1.07% 7,100
Jan 7, 2026 650 655 649 655 +2 +0.31% 16,000
Jan 6, 2026 652 654 646 653 +8 +1.24% 4,600
Jan 5, 2026 645 665 635 645 +4 +0.62% 32,300
Dec 30, 2025 633 641 633 641 +7 +1.10% 7,000
Dec 29, 2025 638 638 630 634 -4 -0.63% 10,000
Dec 26, 2025 630 639 627 638 +8 +1.27% 14,200