Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mitsui Matsushima Holdings Co., Ltd. (1518.T)

4,200.00
-35.00
(-0.83%)
At close: April 25 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254,280.004,290.004,200.004,200.004,200.0025,300
Apr 24, 20254,220.004,270.004,180.004,235.004,235.0038,900
Apr 23, 20254,175.004,250.004,150.004,215.004,215.0040,100
Apr 22, 20254,060.004,135.004,055.004,115.004,115.0027,700
Apr 21, 20254,140.004,200.004,050.004,060.004,060.0042,800
Apr 18, 20253,810.004,210.003,780.004,165.004,165.0093,600
Apr 17, 20253,745.003,810.003,715.003,785.003,785.0020,700
Apr 16, 20253,815.003,865.003,765.003,765.003,765.0017,400
Apr 15, 20253,920.003,920.003,850.003,850.003,850.0019,900
Apr 14, 20253,850.003,920.003,810.003,885.003,885.0034,100
Apr 11, 20253,635.003,790.003,610.003,785.003,785.0031,600
Apr 10, 20253,880.003,880.003,725.003,795.003,795.0041,500
Apr 9, 20253,650.003,655.003,505.003,550.003,550.0072,200
Apr 8, 20253,505.003,720.003,505.003,720.003,720.0063,100
Apr 7, 20253,400.003,465.003,280.003,385.003,385.00105,200
Apr 4, 20253,685.003,730.003,560.003,690.003,690.0078,700
Apr 3, 20253,875.003,890.003,770.003,825.003,825.0051,300
Apr 2, 20254,025.004,070.003,970.004,020.004,020.0045,900
Apr 1, 20253,950.004,020.003,905.003,955.003,955.0038,800
Mar 31, 20254,135.004,150.003,960.003,975.003,975.0068,000
Mar 28, 20254,155.004,300.004,125.004,205.004,205.0090,000
Mar 27, 20254,195.004,280.004,180.004,270.004,270.0077,300
Mar 26, 20254,205.004,275.004,165.004,235.004,235.0071,400
Mar 25, 20254,270.004,270.004,170.004,205.004,205.0038,500
Mar 24, 20254,280.004,280.004,190.004,235.004,235.0054,100
Mar 21, 20254,290.004,320.004,260.004,285.004,285.0042,500
Mar 19, 20254,325.004,360.004,280.004,295.004,295.0043,300
Mar 18, 20254,205.004,300.004,205.004,265.004,265.0047,500
Mar 17, 20254,160.004,205.004,145.004,155.004,155.0061,700
Mar 14, 20254,115.004,170.004,100.004,115.004,115.0029,800
Mar 13, 20254,085.004,140.004,085.004,095.004,095.0040,900
Mar 12, 20254,150.004,150.004,045.004,105.004,105.0058,300
Mar 11, 20254,205.004,205.004,100.004,190.004,190.0057,300
Mar 10, 20254,150.004,285.004,150.004,235.004,235.0044,000
Mar 7, 20254,160.004,175.004,090.004,170.004,170.0049,200
Mar 6, 20254,220.004,230.004,155.004,180.004,180.0044,400
Mar 5, 20254,110.004,180.004,075.004,180.004,180.0061,600
Mar 4, 20254,195.004,205.004,105.004,150.004,150.0045,100
Mar 3, 20254,200.004,300.004,085.004,195.004,195.0053,600
Feb 28, 20254,110.004,135.004,040.004,110.004,110.0045,300
Feb 27, 20254,045.004,130.004,045.004,115.004,115.0037,000
Feb 26, 20254,040.004,065.004,000.004,045.004,045.0043,100
Feb 25, 20254,135.004,150.004,045.004,065.004,065.0052,700
Feb 21, 20254,125.004,150.004,085.004,145.004,145.0054,600
Feb 20, 20254,350.004,405.004,195.004,195.004,195.0063,900
Feb 19, 20254,580.004,580.004,300.004,350.004,350.00132,600
Feb 18, 20254,400.004,630.004,315.004,560.004,560.00146,900
Feb 17, 20254,400.004,445.004,230.004,330.004,330.00138,400
Feb 14, 20254,270.004,400.004,230.004,330.004,330.0091,600
Feb 13, 20254,210.004,255.004,170.004,200.004,200.0041,100
Feb 12, 20254,195.004,245.004,155.004,170.004,170.0037,300
Feb 10, 20254,130.004,205.004,130.004,165.004,165.0031,000
Feb 7, 20254,225.004,255.004,160.004,165.004,165.0033,400
Feb 6, 20254,195.004,325.004,170.004,220.004,220.0084,900
Feb 5, 20254,205.004,235.004,140.004,170.004,170.0045,400
Feb 4, 20254,290.004,305.004,215.004,215.004,215.0025,800
Feb 3, 20254,335.004,350.004,230.004,295.004,295.0055,300
Jan 31, 20254,420.004,420.004,325.004,335.004,335.0033,600
Jan 30, 20254,390.004,440.004,335.004,380.004,380.0041,300
Jan 29, 20254,370.004,370.004,300.004,350.004,350.0069,000
Jan 28, 20254,385.004,470.004,365.004,405.004,405.0036,300
Jan 27, 20254,480.004,485.004,355.004,385.004,385.0068,700
Jan 24, 20254,430.004,475.004,370.004,460.004,460.0044,000
Jan 23, 20254,425.004,455.004,375.004,425.004,425.00105,600
Jan 22, 20254,685.004,700.004,485.004,495.004,495.00100,800
Jan 21, 20254,690.004,780.004,615.004,645.004,645.0081,900
Jan 20, 20254,600.004,825.004,550.004,630.004,630.00132,700
Jan 17, 20254,460.004,605.004,435.004,585.004,585.00112,700
Jan 16, 20254,600.004,745.004,460.004,460.004,460.00196,600
Jan 15, 20254,525.004,610.004,460.004,485.004,485.0084,600
Jan 14, 20254,500.004,540.004,425.004,455.004,455.00112,400
Jan 10, 20254,330.004,535.004,330.004,500.004,500.00157,000
Jan 9, 20254,310.004,570.004,265.004,360.004,360.00216,100
Jan 8, 20254,750.004,750.004,340.004,365.004,365.00362,700
Jan 7, 20254,345.004,775.004,270.004,725.004,725.00469,800
Jan 6, 20254,085.004,370.004,070.004,340.004,340.00384,900
Dec 30, 20243,860.004,080.003,810.004,060.004,060.00240,200
Dec 27, 20243,745.003,940.003,720.003,890.003,890.00318,500
Dec 26, 20243,555.003,715.003,555.003,700.003,700.00180,600
Dec 25, 20243,595.003,600.003,495.003,570.003,570.00108,600
Dec 24, 20243,400.003,600.003,360.003,575.003,575.00183,100
Dec 23, 20243,345.003,385.003,305.003,375.003,375.0078,100
Dec 20, 20243,270.003,320.003,255.003,280.003,280.0086,300
Dec 19, 20243,170.003,240.003,155.003,220.003,220.0059,300
Dec 18, 20243,305.003,320.003,260.003,270.003,270.0059,200
Dec 17, 20243,305.003,340.003,275.003,295.003,295.0064,700
Dec 16, 20243,430.003,430.003,305.003,305.003,305.0097,800
Dec 13, 20243,435.003,485.003,425.003,440.003,440.0055,300
Dec 12, 20243,505.003,550.003,440.003,470.003,470.0086,900
Dec 11, 20243,480.003,515.003,420.003,485.003,485.0089,700
Dec 10, 20243,555.003,595.003,485.003,485.003,485.00147,900
Dec 9, 20243,500.003,530.003,450.003,505.003,505.00103,100
Dec 6, 20243,385.003,475.003,380.003,450.003,450.00102,600
Dec 5, 20243,410.003,415.003,340.003,375.003,375.0055,300
Dec 4, 20243,420.003,450.003,345.003,370.003,370.0094,500
Dec 3, 20243,470.003,515.003,395.003,445.003,445.00115,900
Dec 2, 20243,440.003,450.003,405.003,435.003,435.0039,200
Nov 29, 20243,485.003,490.003,405.003,415.003,415.0056,800
Nov 28, 20243,395.003,475.003,380.003,455.003,455.0062,900
Nov 27, 20243,500.003,500.003,415.003,440.003,440.0083,100
Nov 26, 20243,625.003,645.003,465.003,500.003,500.0097,100
Nov 25, 20243,660.003,675.003,595.003,620.003,620.0094,300
Nov 22, 20243,510.003,650.003,510.003,635.003,635.00128,600
Nov 21, 20243,530.003,580.003,480.003,515.003,515.0098,700
Nov 20, 20243,605.003,655.003,535.003,565.003,565.00101,400
Nov 19, 20243,700.003,730.003,615.003,620.003,620.00118,800
Nov 18, 20243,745.003,800.003,670.003,715.003,715.00119,400
Nov 15, 20243,710.003,820.003,710.003,740.003,740.00140,600
Nov 14, 20243,705.003,810.003,685.003,700.003,700.00120,700
Nov 13, 20243,750.003,780.003,675.003,705.003,705.00107,000
Nov 12, 20243,805.003,860.003,695.003,735.003,735.00150,100
Nov 11, 20244,105.004,105.003,805.003,805.003,805.00244,700
Nov 8, 20244,310.004,325.004,200.004,220.004,220.00108,100
Nov 7, 20244,250.004,325.004,170.004,240.004,240.00132,200
Nov 6, 20244,170.004,245.004,160.004,180.004,180.0096,600
Nov 5, 20244,205.004,225.004,140.004,140.004,140.0080,000
Nov 1, 20244,325.004,330.004,200.004,200.004,200.0088,500
Oct 31, 20244,375.004,410.004,305.004,400.004,400.0091,000
Oct 30, 20244,340.004,435.004,315.004,340.004,340.00490,900
Oct 29, 20244,370.004,400.004,320.004,340.004,340.0096,400
Oct 28, 20244,405.004,525.004,350.004,370.004,370.0071,100
Oct 25, 20244,505.004,515.004,355.004,395.004,395.0089,500
Oct 24, 20244,465.004,505.004,390.004,505.004,505.0066,200
Oct 23, 20244,535.004,570.004,455.004,465.004,465.0059,200
Oct 22, 20244,620.004,700.004,480.004,535.004,535.0088,000
Oct 21, 20244,635.004,640.004,570.004,570.004,570.0058,500
Oct 18, 20244,740.004,750.004,615.004,635.004,635.0071,000
Oct 17, 20244,755.004,765.004,700.004,735.004,735.0051,500
Oct 16, 20244,835.004,890.004,745.004,755.004,755.0057,100
Oct 15, 20244,955.004,975.004,820.004,885.004,885.0071,700
Oct 11, 20244,955.005,000.004,885.004,885.004,885.0064,700
Oct 10, 20245,030.005,040.004,895.004,955.004,955.0060,700
Oct 9, 20245,010.005,020.004,960.005,000.005,000.0057,700
Oct 8, 20245,080.005,110.004,950.005,000.005,000.0072,300
Oct 7, 20245,070.005,170.005,030.005,120.005,120.0062,200
Oct 4, 20244,940.005,090.004,925.005,070.005,070.0056,300
Oct 3, 20245,000.005,200.004,940.004,940.004,940.0070,900
Oct 2, 20244,985.005,070.004,925.004,935.004,935.0072,700
Oct 1, 20244,880.005,020.004,865.004,985.004,985.0056,800
Sep 30, 20244,820.004,930.004,820.004,825.004,825.0059,400
Sep 27, 2024 50 Dividend
Sep 27, 20244,990.005,080.004,910.005,060.005,060.0036,500
Sep 26, 20244,775.005,050.004,755.005,050.005,000.00106,200
Sep 25, 20244,720.004,745.004,660.004,715.004,668.3237,400
Sep 24, 20244,820.004,820.004,705.004,720.004,673.2728,400
Sep 20, 20244,815.004,815.004,690.004,720.004,673.2779,700
Sep 19, 20244,745.004,840.004,740.004,745.004,698.0265,100
Sep 18, 20244,620.004,720.004,620.004,720.004,673.2758,500
Sep 17, 20244,605.004,660.004,495.004,600.004,554.4654,400
Sep 13, 20244,545.004,600.004,535.004,535.004,490.1052,100
Sep 12, 20244,520.004,630.004,505.004,570.004,524.7561,300
Sep 11, 20244,570.004,570.004,375.004,420.004,376.2457,000
Sep 10, 20244,480.004,590.004,420.004,565.004,519.8060,600
Sep 9, 20244,430.004,475.004,340.004,410.004,366.3486,200
Sep 6, 20244,625.004,670.004,570.004,595.004,549.5051,200
Sep 5, 20244,500.004,580.004,450.004,565.004,519.8065,100
Sep 4, 20244,715.004,745.004,510.004,520.004,475.2584,400
Sep 3, 20244,720.004,860.004,715.004,815.004,767.3364,000
Sep 2, 20244,735.004,780.004,725.004,725.004,678.2248,200
Aug 30, 20244,710.004,785.004,690.004,720.004,673.2774,400
Aug 29, 20244,720.004,780.004,650.004,780.004,732.6779,400
Aug 28, 20244,975.005,000.004,710.004,760.004,712.87127,100
Aug 27, 20244,895.005,060.004,820.004,990.004,940.5988,400
Aug 26, 20245,010.005,020.004,765.004,835.004,787.13148,800
Aug 23, 20245,050.005,120.005,040.005,070.005,019.8043,100
Aug 22, 20245,050.005,110.005,010.005,030.004,980.2046,300
Aug 21, 20244,945.005,050.004,895.005,050.005,000.0071,100
Aug 20, 20244,955.005,010.004,880.004,880.004,831.6871,200
Aug 19, 20244,980.005,050.004,870.004,885.004,836.6389,500
Aug 16, 20244,890.005,110.004,845.005,080.005,029.70109,700
Aug 15, 20244,685.004,765.004,630.004,750.004,702.9779,100
Aug 14, 20244,795.004,795.004,685.004,760.004,712.8749,500
Aug 13, 20244,825.004,825.004,500.004,750.004,702.97140,900
Aug 9, 20244,525.004,610.004,465.004,545.004,500.00107,500
Aug 8, 20244,360.004,495.004,265.004,455.004,410.8980,200
Aug 7, 20244,205.004,535.004,135.004,395.004,351.4994,900
Aug 6, 20244,265.004,430.004,145.004,275.004,232.6785,300
Aug 5, 20244,080.004,410.003,945.004,035.003,995.05143,000
Aug 2, 20244,885.004,910.004,640.004,640.004,594.0693,500
Aug 1, 20245,210.005,210.004,965.005,090.005,039.6071,600
Jul 31, 20245,110.005,310.005,050.005,250.005,198.0287,000
Jul 30, 20245,310.005,310.005,130.005,200.005,148.5146,200
Jul 29, 20245,160.005,330.005,150.005,310.005,257.4338,100
Jul 26, 20245,200.005,280.005,140.005,140.005,089.1140,700
Jul 25, 20245,300.005,350.005,200.005,210.005,158.4262,300
Jul 24, 20245,470.005,500.005,300.005,380.005,326.7344,200
Jul 23, 20245,480.005,530.005,410.005,470.005,415.8440,700
Jul 22, 20245,480.005,590.005,210.005,480.005,425.74130,000
Jul 19, 20245,660.005,660.005,500.005,540.005,485.1549,300
Jul 18, 20245,600.005,830.005,580.005,700.005,643.5683,800
Jul 17, 20245,650.005,700.005,520.005,690.005,633.6685,300
Jul 16, 20245,600.005,740.005,560.005,590.005,534.6587,200
Jul 12, 20245,560.005,790.005,520.005,640.005,584.16143,600
Jul 11, 20245,560.005,600.005,410.005,600.005,544.55126,500
Jul 10, 20245,300.005,520.005,270.005,510.005,455.45158,900
Jul 9, 20245,610.005,790.005,250.005,340.005,287.13571,400
Jul 8, 20245,250.005,620.005,230.005,620.005,564.36329,000
Jul 5, 20244,925.004,980.004,885.004,915.004,866.3467,000
Jul 4, 20244,915.004,990.004,850.004,925.004,876.2485,900
Jul 3, 20244,945.005,020.004,815.004,890.004,841.58117,600
Jul 2, 20245,090.005,230.004,990.004,990.004,940.59102,500
Jul 1, 20245,090.005,140.005,010.005,060.005,009.9069,300
Jun 28, 20245,090.005,100.005,000.005,070.005,019.8069,600
Jun 27, 20245,010.005,100.004,965.005,100.005,049.50105,100
Jun 26, 20244,950.005,160.004,930.005,080.005,029.70145,400
Jun 25, 20244,870.005,100.004,840.004,960.004,910.89167,800
Jun 24, 20244,805.004,915.004,750.004,865.004,816.83139,100
Jun 21, 20244,960.005,020.004,780.004,795.004,747.52172,300
Jun 20, 20244,950.004,950.004,785.004,835.004,787.1393,200
Jun 19, 20244,790.004,960.004,790.004,950.004,900.99107,700
Jun 18, 20244,720.004,800.004,660.004,790.004,742.5799,900
Jun 17, 20244,750.004,760.004,660.004,685.004,638.61173,100
Jun 14, 20244,630.005,040.004,565.004,910.004,861.39369,500
Jun 13, 20244,630.004,695.004,560.004,560.004,514.85115,500
Jun 12, 20244,600.004,625.004,555.004,600.004,554.4681,500
Jun 11, 20244,590.004,710.004,580.004,615.004,569.31116,000
Jun 10, 20244,555.004,630.004,485.004,580.004,534.65174,700
Jun 7, 20244,800.004,820.004,535.004,550.004,504.95187,000
Jun 6, 20244,575.004,790.004,575.004,785.004,737.62181,900
Jun 5, 20244,570.004,665.004,530.004,605.004,559.41162,500
Jun 4, 20244,715.004,850.004,490.004,570.004,524.75307,800
Jun 3, 20244,735.004,815.004,680.004,745.004,698.02164,100
May 31, 20244,565.004,690.004,560.004,690.004,643.56157,800
May 30, 20244,530.004,530.004,410.004,525.004,480.20138,700
May 29, 20244,580.004,785.004,570.004,600.004,554.46233,300
May 28, 20244,625.004,815.004,580.004,600.004,554.46279,600
May 27, 20244,560.004,655.004,535.004,620.004,574.26150,900
May 24, 20244,675.004,695.004,560.004,560.004,514.85299,800
May 23, 20244,920.004,940.004,780.004,820.004,772.28242,100
May 22, 20245,120.005,290.004,855.004,890.004,841.58437,400
May 21, 20245,200.005,330.004,970.005,060.005,009.90439,200
May 20, 20245,190.005,190.004,935.005,000.004,950.50509,600
May 17, 20245,590.005,930.005,030.005,130.005,079.21838,800
May 16, 20245,690.006,030.005,300.005,370.005,316.83678,000
May 15, 20245,390.006,210.005,390.005,680.005,623.761,779,500
May 14, 20244,195.005,390.004,170.005,390.005,336.632,036,500
May 13, 20243,950.004,685.003,945.004,685.004,638.611,989,300
May 10, 20243,695.004,015.003,660.003,985.003,945.541,042,900
May 9, 20243,640.003,750.003,480.003,650.003,613.86749,000
May 8, 20243,460.003,710.003,430.003,655.003,618.81606,500
May 7, 20243,340.003,500.003,320.003,475.003,440.59422,600
May 2, 20243,200.003,450.003,195.003,440.003,405.94523,900
May 1, 20243,140.003,190.003,130.003,175.003,143.5657,100
Apr 30, 20243,180.003,215.003,165.003,175.003,143.56102,300
Apr 26, 20243,120.003,160.003,115.003,150.003,118.8160,100
Apr 25, 20243,125.003,140.003,115.003,115.003,084.1655,100

Related Tickers

9OC.F Oracle Power plc
0.0005
0.00%
 
ORCP.AQ Oracle Power PLC
0.0176
0.00%
 
TGAl.XC
 
KKGI.JK PT Resource Alam Indonesia Tbk
402.00
-9.46%
 
TGA.JO Thungela Resources Limited
9,378.00
-0.23%
 
YAL.AX Yancoal Australia Ltd
4.8700
-0.81%
 
NHC.AX New Hope Corporation Limited
3.6400
0.00%
 
WHC.AX Whitehaven Coal Limited
4.8200
+0.84%
 
TGA.L Thungela Resources Limited
381.00
-0.78%