Mitsuba Corporation - 7280.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	917	920	920	920	910	117,500
August 15, 2025	900	917	917	917	900	136,200
August 14, 2025	898	900	900	910	891	212,900
August 13, 2025	896	900	900	904	893	97,500
August 12, 2025	893	888	888	895	886	96,200
August 08, 2025	885	897	897	899	882	146,200
August 07, 2025	879	884	884	893	874	151,100
August 06, 2025	864	879	879	882	858	182,000
August 05, 2025	871	856	856	897	845	351,900
August 04, 2025	854	867	867	870	849	90,200
August 01, 2025	863	869	869	875	856	114,400
July 31, 2025	854	858	858	862	845	84,800
July 30, 2025	845	846	846	853	845	91,400
July 29, 2025	852	847	847	854	842	86,700
July 28, 2025	870	864	864	872	853	71,700
July 25, 2025	875	870	870	882	867	123,200
July 24, 2025	881	875	875	887	867	111,600
July 23, 2025	842	872	872	877	839	297,500
July 22, 2025	825	821	821	831	821	51,500
July 18, 2025	831	824	824	834	824	38,600
July 17, 2025	824	830	830	831	822	41,200
July 16, 2025	833	826	826	838	826	45,100
July 15, 2025	836	833	833	839	833	41,200
July 14, 2025	835	834	834	844	834	63,100
July 11, 2025	833	835	835	836	831	47,200
July 10, 2025	826	830	830	830	819	93,900
July 09, 2025	822	823	823	833	822	63,800
July 08, 2025	808	821	821	823	807	78,300
July 07, 2025	820	807	807	829	807	58,500
July 04, 2025	836	821	821	837	820	52,900
July 03, 2025	828	836	836	839	827	66,900
July 02, 2025	826	827	827	834	826	65,800
July 01, 2025	819	832	832	833	817	79,100
June 30, 2025	834	829	829	836	822	136,100
June 27, 2025	816	830	830	832	816	111,900
June 26, 2025	807	816	816	816	804	118,400
June 25, 2025	799	807	807	807	799	107,800
June 24, 2025	799	799	799	802	791	63,500
June 23, 2025	793	789	789	798	782	65,000
June 20, 2025	796	794	794	806	793	234,400
June 19, 2025	809	802	802	811	793	65,600
June 18, 2025	791	806	806	809	790	113,000
June 17, 2025	785	791	791	795	785	68,900
June 16, 2025	783	780	780	791	778	102,900
June 13, 2025	797	774	774	797	774	182,300
June 12, 2025	810	800	800	816	800	87,400
June 11, 2025	808	817	817	817	808	61,500
June 10, 2025	809	808	808	814	808	72,200
June 09, 2025	811	809	809	817	803	92,700
June 06, 2025	817	805	805	822	805	74,200
June 05, 2025	814	818	818	824	811	56,000
June 04, 2025	821	816	816	822	816	52,400
June 03, 2025	815	813	813	821	809	59,000
June 02, 2025	825	817	817	825	810	138,100
May 30, 2025	824	829	829	835	821	66,800
May 29, 2025	827	832	832	837	825	100,400
May 28, 2025	824	816	816	830	816	106,100
May 27, 2025	809	812	812	816	806	68,800
May 26, 2025	804	806	806	812	804	55,400
May 23, 2025	801	802	802	808	790	72,400

Mitsuba Corporation (7280.T) JPX