kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
917
JPY
+10
(+1.10%)
Mar 16, 10:03 am JST
5.75
USD
Mar 15, 9:03 pm EDT
Result
PTS
outside of trading hours
914.1
Mar 16, 9:22 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 999 1,299 888 917 -115 -11.14% 1,887,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 702 1,117 662 1,032 +330 +47.01% 1,796,300
Jan, 2026 645 747 635 702 +61 +9.52% 305,300
Dec, 2025 643 659 610 641 +8 +1.26% 326,700
Nov, 2025 685 685 625 633 -23 -3.51% 200,300
Oct, 2025 702 702 647 656 -49 -6.95% 218,600
Sep, 2025 718 737 700 705 -11 -1.54% 248,000
Aug, 2025 722 752 708 716 -14 -1.92% 180,300
Jul, 2025 748 762 710 730 -18 -2.41% 138,500
Jun, 2025 751 751 700 748 -5 -0.66% 158,200
May, 2025 807 826 745 753 -54 -6.69% 139,000
Apr, 2025 900 900 668 807 -92 -10.23% 282,800
Mar, 2025 986 998 870 899 -50 -5.27% 138,000
Feb, 2025 917 1,032 893 949 +31 +3.38% 234,900
Jan, 2025 820 946 806 918 +102 +12.50% 254,700
Dec, 2024 855 898 759 816 -38 -4.45% 346,500
Nov, 2024 911 911 841 854 -88 -9.34% 218,000
Oct, 2024 972 978 830 942 -27 -2.79% 237,300
Sep, 2024 1,051 1,082 929 969 -89 -8.41% 345,600
Aug, 2024 1,378 1,378 752 1,058 -321 -23.28% 1,526,600
Jul, 2024 1,602 1,640 1,277 1,379 -263 -16.02% 417,200