Singapore markets closed

Mitsuboshi Belting Ltd. (5192.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,375.00+15.00 (+0.34%)
At close: 03:15PM JST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20244,395.004,395.004,360.004,375.004,375.0058,700
17 Jun 20244,385.004,395.004,335.004,360.004,360.0074,900
14 Jun 20244,355.004,400.004,335.004,380.004,380.00138,300
13 Jun 20244,350.004,360.004,310.004,335.004,335.0083,200
12 Jun 20244,375.004,380.004,340.004,355.004,355.0070,400
11 Jun 20244,380.004,400.004,345.004,345.004,345.0068,500
10 Jun 20244,320.004,380.004,320.004,380.004,380.0097,800
07 Jun 20244,300.004,335.004,300.004,310.004,310.0081,000
06 Jun 20244,320.004,345.004,285.004,290.004,290.00129,000
05 Jun 20244,380.004,380.004,315.004,315.004,315.00109,200
04 Jun 20244,360.004,365.004,320.004,350.004,350.0084,100
03 Jun 20244,370.004,400.004,370.004,385.004,385.0073,300
31 May 20244,350.004,385.004,325.004,370.004,370.00183,000
30 May 20244,310.004,350.004,270.004,335.004,335.00137,300
29 May 20244,395.004,395.004,330.004,340.004,340.00146,400
28 May 20244,455.004,485.004,405.004,405.004,405.0089,200
27 May 20244,435.004,450.004,415.004,450.004,450.0081,300
24 May 20244,375.004,445.004,370.004,410.004,410.0097,500
23 May 20244,420.004,440.004,375.004,400.004,400.00102,900
22 May 20244,410.004,445.004,380.004,380.004,380.00122,800
21 May 20244,400.004,460.004,395.004,400.004,400.00126,500
20 May 20244,425.004,440.004,360.004,385.004,385.00241,600
17 May 20244,485.004,530.004,410.004,410.004,410.00170,000
16 May 20244,500.004,555.004,485.004,520.004,520.00235,200
15 May 20244,440.004,590.004,415.004,555.004,555.00341,500
14 May 20244,630.004,630.004,215.004,440.004,440.00584,400
13 May 20244,625.004,630.004,570.004,630.004,630.00279,400
10 May 20244,650.004,665.004,610.004,645.004,645.00150,200
09 May 20244,650.004,665.004,620.004,620.004,620.00146,600
08 May 20244,675.004,685.004,640.004,655.004,655.00189,600
07 May 20244,745.004,750.004,665.004,695.004,695.00194,000
02 May 20244,770.004,780.004,720.004,735.004,735.00187,700
01 May 20244,825.004,825.004,770.004,795.004,795.00146,200
30 Apr 20244,820.004,845.004,765.004,845.004,845.00184,300
26 Apr 20244,805.004,835.004,755.004,830.004,830.00123,900
25 Apr 20244,840.004,845.004,785.004,805.004,805.00101,700
24 Apr 20244,785.004,840.004,775.004,840.004,840.00158,800
23 Apr 20244,815.004,835.004,760.004,775.004,775.00102,900
22 Apr 20244,710.004,820.004,700.004,815.004,815.00246,400
19 Apr 20244,770.004,815.004,670.004,710.004,710.00200,100
18 Apr 20244,775.004,810.004,720.004,770.004,770.00169,600
17 Apr 20244,825.004,835.004,760.004,760.004,760.00317,800
16 Apr 20244,660.004,855.004,655.004,825.004,825.00789,000
15 Apr 20244,575.004,680.004,535.004,675.004,675.00289,700
12 Apr 20244,620.004,620.004,590.004,605.004,605.00100,000
11 Apr 20244,575.004,630.004,565.004,610.004,610.00109,300
10 Apr 20244,615.004,640.004,580.004,590.004,590.00106,400
09 Apr 20244,595.004,635.004,585.004,620.004,620.00128,900
08 Apr 20244,610.004,615.004,575.004,605.004,605.00133,500
05 Apr 20244,575.004,625.004,545.004,580.004,580.00169,900
04 Apr 20244,555.004,610.004,525.004,590.004,590.00235,100
03 Apr 20244,470.004,545.004,465.004,535.004,535.00212,400
02 Apr 20244,570.004,585.004,485.004,500.004,500.00349,900
01 Apr 20244,685.004,690.004,565.004,575.004,575.00317,400
29 Mar 20244,640.004,685.004,620.004,665.004,665.00210,900
28 Mar 20244,730.004,790.004,630.004,635.004,635.00669,400
28 Mar 2024125 Dividend
27 Mar 20244,890.004,920.004,870.004,895.004,770.00635,100
26 Mar 20244,890.004,900.004,850.004,890.004,765.13416,100
25 Mar 20244,900.004,915.004,880.004,890.004,765.13365,500
22 Mar 20244,910.004,950.004,865.004,900.004,774.87372,700
21 Mar 20244,905.004,910.004,870.004,895.004,770.00323,400
19 Mar 20244,825.004,890.004,805.004,890.004,765.13314,100
18 Mar 20244,850.004,850.004,805.004,825.004,701.79181,300
15 Mar 20244,780.004,830.004,765.004,810.004,687.17395,300
14 Mar 20244,730.004,780.004,705.004,780.004,657.94134,800
13 Mar 20244,780.004,780.004,690.004,730.004,609.21202,900
12 Mar 20244,625.004,765.004,595.004,760.004,638.45328,100
11 Mar 20244,695.004,710.004,625.004,660.004,541.00444,100
08 Mar 20244,685.004,770.004,685.004,755.004,633.58240,800
07 Mar 20244,745.004,760.004,705.004,715.004,594.60387,700
06 Mar 20244,680.004,775.004,670.004,730.004,609.21443,900
05 Mar 20244,795.004,815.004,745.004,800.004,677.43383,000
04 Mar 20244,945.004,945.004,815.004,820.004,696.92494,700
01 Mar 20244,945.004,960.004,925.004,935.004,808.98255,800
29 Feb 20244,925.005,010.004,910.004,965.004,838.21375,200
28 Feb 20244,990.005,020.004,920.004,925.004,799.23308,300
27 Feb 20244,940.005,020.004,935.004,975.004,847.96358,200
26 Feb 20244,940.004,955.004,925.004,925.004,799.23209,300
22 Feb 20244,930.004,960.004,910.004,940.004,813.85208,100
21 Feb 20244,920.004,940.004,910.004,920.004,794.36117,000
20 Feb 20244,920.004,950.004,905.004,920.004,794.36174,100
19 Feb 20244,855.004,920.004,850.004,920.004,794.36227,300
16 Feb 20244,830.004,860.004,800.004,850.004,726.15180,300
15 Feb 20244,830.004,860.004,790.004,805.004,682.30186,100
14 Feb 20244,790.004,810.004,760.004,805.004,682.30211,200
13 Feb 20244,775.004,790.004,730.004,790.004,667.68222,500
09 Feb 20244,650.004,745.004,625.004,730.004,609.21291,600
08 Feb 20244,745.004,765.004,670.004,680.004,560.49610,200
07 Feb 20244,840.004,910.004,710.004,775.004,653.06637,100
06 Feb 20244,875.004,880.004,845.004,845.004,721.28199,600
05 Feb 20244,905.004,940.004,870.004,880.004,755.38224,700
02 Feb 20244,930.004,930.004,890.004,890.004,765.13187,600
01 Feb 20244,950.004,965.004,900.004,900.004,774.87278,100
31 Jan 20244,915.004,950.004,905.004,950.004,823.60197,700
30 Jan 20244,890.004,945.004,880.004,915.004,789.49282,400
29 Jan 20244,830.004,875.004,830.004,870.004,745.64175,000
26 Jan 20244,820.004,850.004,805.004,815.004,692.04191,900
25 Jan 20244,790.004,840.004,790.004,825.004,701.79148,000
24 Jan 20244,815.004,830.004,780.004,810.004,687.17227,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...