kabutan

MITSUBOSHI CO., LTD.(5820) Historical

5820
TSE Standard
MITSUBOSHI CO., LTD.
623
JPY
-10
(-1.58%)
Dec 5, 3:30 pm JST
4.03
USD
Dec 5, 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 Nov 19, 2025
625 JPY
Yearly High Feb 21, 2025
1,032 JPY
Yearly Low Nov 19, 2025
625 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 643 659 623 623 -10 -1.58% 103,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 718 737 712 726 +10 +1.40% 91,700
Aug 29, 2025 722 730 708 716 -3 -0.42% 37,000
Aug 22, 2025 716 730 715 719 +2 +0.28% 56,700
Aug 15, 2025 737 737 710 717 -35 -4.65% 49,100
Aug 8, 2025 738 752 734 752 +11 +1.48% 30,700
Aug 1, 2025 720 741 715 741 +22 +3.06% 34,600
Jul 25, 2025 721 729 711 719 -2 -0.28% 26,500
Jul 18, 2025 733 744 714 721 -14 -1.90% 12,100