Mitsuboshi Belting Ltd. (5192.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5192.T Historical Return
If you invested ¥1000 in Mitsuboshi Belting Ltd. (5192.T) 10 years ago, it would be worth ¥3,822.89 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,874.83, while ¥1000 invested 1 year ago would be worth ¥1,219.95. This corresponds to total returns of 282.29%, 187.48%, 22%, respectively, with annualized returns of 14.34%, 23.5%, 22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5192.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 19, 2026 | 4,000 | 4,020 | 4,020 | 4,020 | 3,990 | 75,300 |
| June 18, 2026 | 3,995 | 3,985 | 3,985 | 4,010 | 3,980 | 49,700 |
| June 17, 2026 | 3,985 | 3,980 | 3,980 | 4,010 | 3,970 | 63,600 |
| June 16, 2026 | 3,975 | 3,985 | 3,985 | 3,990 | 3,940 | 34,300 |
| June 15, 2026 | 3,970 | 3,970 | 3,970 | 4,000 | 3,960 | 41,500 |
| June 12, 2026 | 3,950 | 3,935 | 3,935 | 3,965 | 3,930 | 53,700 |
| June 11, 2026 | 3,910 | 3,910 | 3,910 | 3,910 | 3,860 | 51,500 |
| June 10, 2026 | 3,940 | 3,925 | 3,925 | 3,950 | 3,900 | 57,900 |
| June 09, 2026 | 3,945 | 3,930 | 3,930 | 3,975 | 3,900 | 56,800 |
| June 08, 2026 | 3,900 | 3,915 | 3,915 | 3,950 | 3,880 | 60,000 |
| June 05, 2026 | 3,950 | 3,965 | 3,965 | 3,965 | 3,925 | 49,100 |
| June 04, 2026 | 3,920 | 3,945 | 3,945 | 3,950 | 3,915 | 50,700 |
| June 03, 2026 | 3,870 | 3,950 | 3,950 | 3,950 | 3,855 | 56,000 |
| June 02, 2026 | 3,850 | 3,870 | 3,870 | 3,875 | 3,770 | 115,600 |
| June 01, 2026 | 3,920 | 3,875 | 3,875 | 3,920 | 3,850 | 84,700 |
| May 29, 2026 | 3,900 | 3,940 | 3,940 | 3,955 | 3,895 | 80,400 |
| May 28, 2026 | 3,890 | 3,910 | 3,910 | 3,915 | 3,860 | 48,400 |
| May 27, 2026 | 3,895 | 3,895 | 3,895 | 3,920 | 3,880 | 55,600 |
| May 26, 2026 | 3,870 | 3,895 | 3,895 | 3,910 | 3,850 | 56,100 |
| May 25, 2026 | 3,905 | 3,885 | 3,885 | 3,915 | 3,860 | 41,500 |
| May 22, 2026 | 3,935 | 3,905 | 3,905 | 3,935 | 3,890 | 37,700 |
| May 21, 2026 | 3,890 | 3,925 | 3,925 | 3,930 | 3,880 | 47,300 |
| May 20, 2026 | 3,915 | 3,890 | 3,890 | 3,915 | 3,830 | 91,700 |
| May 19, 2026 | 3,970 | 3,935 | 3,935 | 3,970 | 3,900 | 94,400 |
| May 18, 2026 | 4,085 | 3,930 | 3,930 | 4,085 | 3,930 | 79,700 |
| May 15, 2026 | 3,965 | 4,095 | 4,095 | 4,115 | 3,940 | 138,700 |
| May 14, 2026 | 4,000 | 3,895 | 3,895 | 4,015 | 3,870 | 95,800 |
| May 13, 2026 | 4,010 | 3,970 | 3,970 | 4,015 | 3,960 | 56,700 |
| May 12, 2026 | 4,025 | 4,010 | 4,010 | 4,045 | 3,995 | 66,100 |
| May 11, 2026 | 4,005 | 4,020 | 4,020 | 4,025 | 3,995 | 49,000 |
| May 08, 2026 | 4,020 | 4,005 | 4,005 | 4,025 | 3,980 | 57,800 |
| May 07, 2026 | 4,000 | 4,015 | 4,015 | 4,035 | 3,990 | 61,800 |
| May 01, 2026 | 3,925 | 3,965 | 3,965 | 3,965 | 3,910 | 45,600 |
| April 30, 2026 | 3,905 | 3,945 | 3,945 | 3,950 | 3,885 | 50,000 |
| April 28, 2026 | 3,890 | 3,925 | 3,925 | 3,925 | 3,880 | 38,700 |
| April 27, 2026 | 3,860 | 3,885 | 3,885 | 3,900 | 3,850 | 50,200 |
| April 24, 2026 | 3,900 | 3,850 | 3,850 | 3,925 | 3,850 | 66,100 |
| April 23, 2026 | 3,910 | 3,915 | 3,915 | 3,945 | 3,895 | 49,300 |
| April 22, 2026 | 3,985 | 3,935 | 3,935 | 3,985 | 3,925 | 45,700 |
| April 21, 2026 | 3,990 | 3,985 | 3,985 | 4,005 | 3,965 | 36,600 |
| April 20, 2026 | 4,030 | 3,995 | 3,995 | 4,030 | 3,990 | 33,400 |
| April 17, 2026 | 4,040 | 3,995 | 3,995 | 4,040 | 3,985 | 27,100 |
| April 16, 2026 | 4,050 | 4,030 | 4,030 | 4,070 | 4,015 | 52,500 |
| April 15, 2026 | 4,080 | 4,050 | 4,050 | 4,090 | 4,025 | 45,300 |
| April 14, 2026 | 4,100 | 4,035 | 4,035 | 4,100 | 4,020 | 43,900 |
| April 13, 2026 | 4,070 | 4,055 | 4,055 | 4,080 | 4,035 | 58,500 |
| April 10, 2026 | 4,090 | 4,070 | 4,070 | 4,105 | 4,060 | 58,800 |
| April 09, 2026 | 4,085 | 4,060 | 4,060 | 4,115 | 4,060 | 54,000 |
| April 08, 2026 | 4,100 | 4,085 | 4,085 | 4,110 | 4,080 | 96,200 |
| April 07, 2026 | 4,035 | 4,050 | 4,050 | 4,065 | 4,030 | 51,900 |
| April 06, 2026 | 4,040 | 4,030 | 4,030 | 4,045 | 4,025 | 24,300 |
| April 03, 2026 | 4,055 | 4,040 | 4,040 | 4,055 | 4,025 | 24,300 |
| April 02, 2026 | 4,050 | 4,015 | 4,015 | 4,080 | 4,005 | 42,700 |
| April 01, 2026 | 4,000 | 4,035 | 4,035 | 4,035 | 3,980 | 73,000 |
| March 31, 2026 | 3,945 | 3,930 | 3,930 | 3,980 | 3,925 | 83,000 |
| March 30, 2026 | 3,870 | 3,960 | 3,960 | 3,960 | 3,855 | 132,500 |
| March 27, 2026 | 4,085 | 4,105 | 4,009 | 4,120 | 4,060 | 103,600 |
| March 26, 2026 | 4,100 | 4,100 | 4,004.12 | 4,105 | 4,055 | 75,000 |
| March 25, 2026 | 4,075 | 4,100 | 4,004.12 | 4,100 | 4,070 | 72,400 |
| March 24, 2026 | 4,045 | 4,020 | 3,925.99 | 4,045 | 4,005 | 89,200 |
AD
