kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
811
JPY
+3
(+0.37%)
Apr 30, 2:01 pm JST
5.05
USD
Apr 30, 1:01 am EDT
Result
PTS
outside of trading hours
810
Apr 30, 1:06 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 Jan 5, 2026
635 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 852 862 803 811 +11 +1.38% 94,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 864 879 800 800 -50 -5.88% 201,300
Apr 17, 2026 839 869 824 850 +8 +0.95% 136,400
Apr 10, 2026 787 849 770 842 +58 +7.40% 241,000
Apr 3, 2026 820 831 780 784 -93 -10.60% 155,000
Mar 27, 2026 888 904 849 877 -24 -2.66% 226,600
Mar 19, 2026 902 954 897 901 -6 -0.66% 235,000
Mar 13, 2026 970 1,035 888 907 -117 -11.43% 500,600
Mar 6, 2026 999 1,299 951 1,024 -8 -0.78% 1,376,000
Feb 27, 2026 789 1,117 777 1,032 +258 +33.33% 1,067,100
Feb 20, 2026 798 845 734 774 +51 +7.05% 442,600
Feb 13, 2026 693 742 675 723 +47 +6.95% 216,800
Feb 6, 2026 702 706 662 676 -26 -3.70% 69,800
Jan 30, 2026 725 736 694 702 +1 +0.14% 72,600
Jan 23, 2026 703 747 688 701 +4 +0.57% 96,900
Jan 16, 2026 680 715 672 697 +25 +3.72% 65,200
Jan 9, 2026 645 672 635 672 +31 +4.84% 70,600
Dec 30, 2025 638 641 630 641 +3 +0.47% 17,000
Dec 26, 2025 630 640 622 638 +9 +1.43% 86,900
Dec 19, 2025 629 640 610 629 +4 +0.64% 76,800
Dec 12, 2025 630 631 615 625 +2 +0.32% 56,700