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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 725 736 694 706 +5 +0.71% 70,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 643 659 623 623 -10 -1.58% 89,300
Nov 28, 2025 635 639 625 633 +6 +0.96% 52,200
Nov 21, 2025 660 663 625 627 -35 -5.29% 71,600
Nov 14, 2025 665 678 662 662 -6 -0.90% 24,100
Nov 7, 2025 685 685 660 668 +12 +1.83% 52,400
Oct 31, 2025 673 681 648 656 -17 -2.53% 50,900
Oct 24, 2025 670 676 665 673 +9 +1.36% 21,900
Oct 17, 2025 670 672 647 664 -7 -1.04% 34,800
Oct 10, 2025 674 692 671 671 -2 -0.30% 39,800
Oct 3, 2025 718 718 670 673 -41 -5.74% 104,700
Sep 26, 2025 711 715 705 714 +3 +0.42% 27,300
Sep 19, 2025 711 718 709 711 0 0.00% 39,400
Sep 12, 2025 728 729 711 711 -15 -2.07% 56,100