Tokyo - Delayed Quote JPY

Mitsubishi Shokuhin Co., Ltd. (7451.T)

6,320.00
0.00
(0.00%)
At close: May 16 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 16, 20256,320.006,330.006,320.006,320.006,320.00215,400
May 15, 20256,320.006,330.006,320.006,320.006,320.00254,300
May 14, 20256,320.006,330.006,320.006,320.006,320.00211,500
May 13, 20256,320.006,330.006,320.006,320.006,320.00282,700
May 12, 20256,330.006,330.006,320.006,320.006,320.00336,800
May 9, 20256,320.006,340.006,320.006,330.006,330.001,849,700
May 8, 20255,470.006,330.005,410.006,220.006,220.00803,900
May 7, 20255,340.005,430.005,340.005,410.005,410.0058,500
May 2, 20255,340.005,390.005,300.005,350.005,350.0060,700
May 1, 20255,350.005,360.005,300.005,340.005,340.0055,100
Apr 30, 20255,320.005,370.005,290.005,340.005,340.0069,400
Apr 28, 20255,260.005,320.005,250.005,300.005,300.0076,800
Apr 25, 20255,230.005,270.005,180.005,190.005,190.0044,400
Apr 24, 20255,270.005,300.005,220.005,250.005,250.0049,200
Apr 23, 20255,260.005,310.005,240.005,270.005,270.0051,800
Apr 22, 20255,190.005,260.005,170.005,250.005,250.0064,100
Apr 21, 20255,190.005,210.005,140.005,210.005,210.0037,700
Apr 18, 20255,130.005,220.005,130.005,210.005,210.0046,600
Apr 17, 20255,030.005,110.005,030.005,110.005,110.0034,600
Apr 16, 20254,990.005,080.004,990.005,050.005,050.0050,600
Apr 15, 20255,030.005,030.004,955.004,960.004,960.0031,900
Apr 14, 20254,970.005,030.004,920.004,990.004,990.0059,600
Apr 11, 20254,770.004,915.004,740.004,900.004,900.0089,900
Apr 10, 20254,945.004,980.004,845.004,965.004,965.0090,200
Apr 9, 20254,745.004,770.004,665.004,735.004,735.0091,300
Apr 8, 20254,770.004,825.004,745.004,815.004,815.0070,600
Apr 7, 20254,500.004,695.004,470.004,605.004,605.00149,100
Apr 4, 20254,845.004,875.004,720.004,800.004,800.00114,400
Apr 3, 20254,835.004,940.004,825.004,930.004,930.0074,200
Apr 2, 20255,020.005,030.004,940.004,950.004,950.0052,800
Apr 1, 20254,975.005,080.004,975.005,010.005,010.0061,400
Mar 31, 20254,980.004,980.004,855.004,905.004,905.0091,900
Mar 28, 2025 95 Dividend
Mar 28, 20255,040.005,060.004,985.005,030.005,030.0060,700
Mar 27, 20255,070.005,130.005,040.005,130.005,035.0075,400
Mar 26, 20255,070.005,110.005,040.005,070.004,976.1177,500
Mar 25, 20255,050.005,100.005,050.005,070.004,976.1140,400
Mar 24, 20255,040.005,080.005,010.005,070.004,976.1156,200
Mar 21, 20255,070.005,080.005,040.005,040.004,946.6758,100
Mar 19, 20255,060.005,090.005,030.005,070.004,976.1143,700
Mar 18, 20254,965.005,090.004,965.005,070.004,976.1160,400
Mar 17, 20254,950.004,985.004,945.004,960.004,868.1540,800
Mar 14, 20254,910.004,965.004,885.004,950.004,858.3356,300
Mar 13, 20254,925.004,975.004,925.004,940.004,848.5276,700
Mar 12, 20254,900.005,000.004,900.004,965.004,873.0663,000
Mar 11, 20254,980.005,000.004,885.004,940.004,848.5280,900
Mar 10, 20255,080.005,080.004,985.005,010.004,917.2287,800
Mar 7, 20255,030.005,100.004,975.005,100.005,005.56108,000
Mar 6, 20255,060.005,090.005,030.005,030.004,936.8576,300
Mar 5, 20254,960.005,030.004,950.005,000.004,907.41133,700
Mar 4, 20254,900.004,940.004,870.004,920.004,828.8999,900
Mar 3, 20254,805.004,865.004,795.004,845.004,755.2853,500
Feb 28, 20254,800.004,805.004,745.004,745.004,657.13111,000
Feb 27, 20254,710.004,835.004,710.004,825.004,735.6564,000
Feb 26, 20254,690.004,715.004,665.004,710.004,622.7861,100
Feb 25, 20254,705.004,725.004,685.004,690.004,603.1567,200
Feb 21, 20254,700.004,730.004,690.004,700.004,612.9658,900
Feb 20, 20254,755.004,755.004,700.004,700.004,612.9653,400
Feb 19, 20254,795.004,825.004,755.004,755.004,666.9445,500
Feb 18, 20254,805.004,835.004,800.004,810.004,720.9333,900
Feb 17, 20254,845.004,850.004,805.004,805.004,716.0245,800
Feb 14, 20254,845.004,865.004,810.004,820.004,730.7423,600
Feb 13, 20254,870.004,880.004,820.004,845.004,755.2842,700
Feb 12, 20254,870.004,870.004,810.004,865.004,774.9171,400
Feb 10, 20254,830.004,830.004,795.004,815.004,725.8362,400
Feb 7, 20254,840.004,875.004,815.004,835.004,745.4675,400
Feb 6, 20254,775.004,905.004,775.004,870.004,779.8165,500
Feb 5, 20254,815.004,850.004,755.004,765.004,676.76129,400
Feb 4, 20254,935.004,960.004,730.004,760.004,671.85151,600
Feb 3, 20254,945.004,960.004,875.004,895.004,804.3588,900
Jan 31, 20254,990.004,995.004,965.004,990.004,897.5951,500
Jan 30, 20254,910.004,995.004,910.004,990.004,897.5964,100
Jan 29, 20254,930.004,970.004,920.004,950.004,858.3343,200
Jan 28, 20254,940.004,970.004,920.004,950.004,858.3350,900
Jan 27, 20254,905.004,915.004,870.004,900.004,809.2640,900
Jan 24, 20254,875.004,885.004,840.004,840.004,750.3747,100
Jan 23, 20254,845.004,850.004,815.004,840.004,750.3772,300
Jan 22, 20254,795.004,850.004,790.004,850.004,760.1947,300
Jan 21, 20254,830.004,850.004,785.004,785.004,696.3947,200
Jan 20, 20254,820.004,900.004,810.004,830.004,740.5659,900
Jan 17, 20254,750.004,795.004,700.004,795.004,706.2069,800
Jan 16, 20254,735.004,785.004,735.004,745.004,657.1380,900
Jan 15, 20254,695.004,745.004,690.004,745.004,657.1368,800
Jan 14, 20254,760.004,765.004,645.004,660.004,573.70128,400
Jan 10, 20254,805.004,815.004,775.004,780.004,691.4858,900
Jan 9, 20254,830.004,830.004,795.004,800.004,711.1168,900
Jan 8, 20254,880.004,940.004,850.004,850.004,760.1993,300
Jan 7, 20254,970.004,975.004,885.004,885.004,794.54121,700
Jan 6, 20255,040.005,050.004,955.004,955.004,863.2483,000
Dec 30, 20244,995.005,060.004,990.005,020.004,927.0462,200
Dec 27, 20245,010.005,030.004,970.004,985.004,892.6969,200
Dec 26, 20245,000.005,040.005,000.005,030.004,936.8548,100
Dec 25, 20245,000.005,020.004,985.005,010.004,917.2246,800
Dec 24, 20244,985.005,010.004,970.004,990.004,897.5953,600
Dec 23, 20244,950.005,000.004,935.004,985.004,892.6969,900
Dec 20, 20244,980.004,980.004,905.004,930.004,838.7086,400
Dec 19, 20244,880.004,990.004,865.004,975.004,882.8778,500
Dec 18, 20244,985.005,010.004,890.004,890.004,799.4488,200
Dec 17, 20244,965.005,010.004,935.004,960.004,868.1554,100
Dec 16, 20245,060.005,100.004,950.004,975.004,882.8760,700
Dec 13, 20244,980.005,090.004,980.005,050.004,956.48101,600
Dec 12, 20244,975.005,040.004,960.005,010.004,917.2283,400
Dec 11, 20244,930.004,975.004,890.004,950.004,858.3370,600
Dec 10, 20244,975.004,990.004,905.004,930.004,838.7054,900
Dec 9, 20244,945.004,965.004,905.004,945.004,853.4351,700
Dec 6, 20244,900.004,950.004,895.004,925.004,833.8051,100
Dec 5, 20244,925.004,930.004,895.004,920.004,828.8969,300
Dec 4, 20244,825.004,915.004,825.004,885.004,794.5490,500
Dec 3, 20244,785.004,870.004,785.004,845.004,755.2865,700
Dec 2, 20244,800.004,830.004,785.004,790.004,701.3061,100
Nov 29, 20244,790.004,825.004,780.004,805.004,716.0243,800
Nov 28, 20244,775.004,825.004,750.004,815.004,725.8357,500
Nov 27, 20244,855.004,860.004,735.004,775.004,686.5772,000
Nov 26, 20244,875.004,880.004,835.004,880.004,789.6346,500
Nov 25, 20244,860.004,885.004,830.004,865.004,774.9183,100
Nov 22, 20244,800.004,875.004,780.004,870.004,779.8157,900
Nov 21, 20244,840.004,860.004,795.004,795.004,706.2051,200
Nov 20, 20244,855.004,900.004,825.004,840.004,750.3767,400
Nov 19, 20244,955.004,980.004,865.004,890.004,799.4464,900
Nov 18, 20244,940.004,970.004,915.004,955.004,863.2472,900
Nov 15, 20244,950.004,950.004,885.004,930.004,838.7072,400
Nov 14, 20244,850.004,950.004,845.004,935.004,843.6196,300
Nov 13, 20244,815.004,855.004,785.004,855.004,765.0972,900
Nov 12, 20244,830.004,890.004,800.004,825.004,735.6564,800
Nov 11, 20244,795.004,795.004,730.004,785.004,696.3966,600
Nov 8, 20244,820.004,855.004,775.004,795.004,706.2086,800
Nov 7, 20244,900.005,050.004,735.004,780.004,691.48231,900
Nov 6, 20244,820.004,915.004,820.004,845.004,755.2864,200
Nov 5, 20244,815.004,860.004,790.004,810.004,720.9348,400
Nov 1, 20244,840.004,870.004,790.004,795.004,706.2056,400
Oct 31, 20244,900.004,905.004,840.004,885.004,794.5465,300
Oct 30, 20244,860.004,940.004,860.004,900.004,809.26122,900
Oct 29, 20244,835.004,855.004,815.004,835.004,745.4655,100
Oct 28, 20244,805.004,860.004,760.004,835.004,745.4658,600
Oct 25, 20244,855.004,870.004,785.004,805.004,716.0235,400
Oct 24, 20244,850.004,860.004,805.004,855.004,765.0972,000
Oct 23, 20244,920.004,930.004,870.004,885.004,794.5439,600
Oct 22, 20245,020.005,020.004,905.004,925.004,833.8055,100
Oct 21, 20245,050.005,070.004,990.005,000.004,907.4143,800
Oct 18, 20245,050.005,080.005,020.005,050.004,956.4836,300
Oct 17, 20245,100.005,100.005,020.005,040.004,946.6736,500
Oct 16, 20245,080.005,160.005,040.005,100.005,005.5640,700
Oct 15, 20245,150.005,180.005,100.005,180.005,084.0740,200
Oct 11, 20245,130.005,160.005,100.005,120.005,025.1956,300
Oct 10, 20245,200.005,210.005,120.005,130.005,035.0055,500
Oct 9, 20245,280.005,320.005,180.005,180.005,084.0737,100
Oct 8, 20245,250.005,300.005,240.005,270.005,172.4133,600
Oct 7, 20245,360.005,370.005,310.005,330.005,231.3037,600
Oct 4, 20245,290.005,320.005,260.005,290.005,192.0430,300
Oct 3, 20245,300.005,340.005,250.005,280.005,182.2241,600
Oct 2, 20245,310.005,330.005,230.005,240.005,142.9641,700
Oct 1, 20245,290.005,370.005,260.005,320.005,221.4856,300
Sep 30, 20245,190.005,300.005,180.005,260.005,162.5962,200
Sep 27, 2024 90 Dividend
Sep 27, 20245,330.005,430.005,280.005,360.005,260.7457,500
Sep 26, 20245,340.005,430.005,310.005,420.005,231.3079,500
Sep 25, 20245,310.005,320.005,250.005,280.005,096.1762,800
Sep 24, 20245,370.005,410.005,310.005,310.005,125.13106,100
Sep 20, 20245,420.005,420.005,330.005,330.005,144.4398,900
Sep 19, 20245,300.005,440.005,290.005,420.005,231.3099,300
Sep 18, 20245,270.005,340.005,260.005,280.005,096.1762,100
Sep 17, 20245,250.005,260.005,130.005,220.005,038.2675,100
Sep 13, 20245,230.005,270.005,210.005,210.005,028.6167,400
Sep 12, 20245,220.005,250.005,190.005,250.005,067.2264,900
Sep 11, 20245,130.005,190.005,090.005,120.004,941.7457,600
Sep 10, 20245,080.005,150.005,080.005,130.004,951.3922,700
Sep 9, 20245,010.005,080.004,985.005,080.004,903.1340,800
Sep 6, 20245,050.005,150.005,050.005,110.004,932.0946,600
Sep 5, 20245,070.005,140.005,040.005,100.004,922.4453,700
Sep 4, 20245,040.005,100.005,040.005,070.004,893.4883,600
Sep 3, 20245,120.005,190.005,120.005,160.004,980.3532,600
Sep 2, 20245,300.005,300.005,150.005,150.004,970.7042,800
Aug 30, 20245,260.005,320.005,250.005,270.005,086.5257,700
Aug 29, 20245,270.005,280.005,200.005,260.005,076.8737,700
Aug 28, 20245,330.005,360.005,280.005,320.005,134.7852,400
Aug 27, 20245,160.005,310.005,130.005,300.005,115.4755,500
Aug 26, 20245,120.005,180.005,070.005,120.004,941.7455,900
Aug 23, 20245,060.005,140.005,060.005,080.004,903.1335,500
Aug 22, 20245,030.005,090.005,010.005,060.004,883.8345,400
Aug 21, 20244,965.005,100.004,940.005,050.004,874.1885,400
Aug 20, 20244,900.004,990.004,890.004,965.004,792.1454,400
Aug 19, 20244,960.004,960.004,880.004,890.004,719.7576,100
Aug 16, 20245,000.005,000.004,890.004,980.004,806.6251,500
Aug 15, 20244,935.004,960.004,885.004,895.004,724.5769,100
Aug 14, 20244,800.004,975.004,800.004,875.004,705.2776,900
Aug 13, 20244,700.004,790.004,660.004,780.004,613.5862,700
Aug 9, 20244,725.004,730.004,580.004,655.004,492.9375,800
Aug 8, 20244,640.004,795.004,620.004,655.004,492.93130,000
Aug 7, 20244,440.004,800.004,440.004,705.004,541.19107,500
Aug 6, 20244,230.004,625.004,230.004,510.004,352.98189,300
Aug 5, 20244,555.004,605.004,220.004,230.004,082.73150,700
Aug 2, 20244,905.004,985.004,830.004,835.004,666.66116,500
Aug 1, 20245,250.005,250.005,130.005,130.004,951.3968,100
Jul 31, 20245,150.005,360.005,140.005,320.005,134.7852,000
Jul 30, 20245,220.005,220.005,160.005,190.005,009.3031,300
Jul 29, 20245,210.005,230.005,170.005,220.005,038.2654,200
Jul 26, 20245,200.005,220.005,130.005,170.004,990.0060,900
Jul 25, 20245,310.005,330.005,180.005,200.005,018.9667,800
Jul 24, 20245,470.005,470.005,340.005,370.005,183.0444,200
Jul 23, 20245,460.005,490.005,450.005,460.005,269.9026,900
Jul 22, 20245,460.005,470.005,420.005,420.005,231.3037,000
Jul 19, 20245,460.005,480.005,410.005,460.005,269.9032,400
Jul 18, 20245,400.005,520.005,390.005,450.005,260.2549,900
Jul 17, 20245,510.005,560.005,460.005,460.005,269.9051,800
Jul 16, 20245,520.005,580.005,510.005,560.005,366.4261,600
Jul 12, 20245,480.005,560.005,480.005,520.005,327.8151,900
Jul 11, 20245,580.005,580.005,490.005,510.005,318.1646,700
Jul 10, 20245,530.005,550.005,490.005,520.005,327.8138,600
Jul 9, 20245,510.005,540.005,460.005,530.005,337.4737,500
Jul 8, 20245,510.005,560.005,470.005,470.005,279.5637,500
Jul 5, 20245,610.005,630.005,480.005,500.005,308.5140,700
Jul 4, 20245,600.005,620.005,570.005,590.005,395.3840,900
Jul 3, 20245,590.005,640.005,530.005,560.005,366.4254,800
Jul 2, 20245,530.005,590.005,480.005,560.005,366.4244,600
Jul 1, 20245,490.005,590.005,470.005,530.005,337.4737,800
Jun 28, 20245,470.005,490.005,440.005,460.005,269.9053,000
Jun 27, 20245,440.005,480.005,400.005,480.005,289.2144,100
Jun 26, 20245,460.005,470.005,400.005,440.005,250.6050,100
Jun 25, 20245,440.005,490.005,400.005,450.005,260.2543,600
Jun 24, 20245,400.005,430.005,340.005,410.005,221.6435,900
Jun 21, 20245,430.005,470.005,330.005,330.005,144.43102,000
Jun 20, 20245,330.005,450.005,330.005,430.005,240.9555,100
Jun 19, 20245,350.005,380.005,330.005,360.005,173.3932,300
Jun 18, 20245,420.005,440.005,320.005,330.005,144.4331,200
Jun 17, 20245,540.005,540.005,370.005,370.005,183.04107,800
Jun 14, 20245,480.005,620.005,440.005,540.005,347.12189,000
Jun 13, 20245,330.005,450.005,280.005,430.005,240.95119,100
Jun 12, 20245,280.005,350.005,250.005,330.005,144.4363,900
Jun 11, 20245,150.005,230.005,150.005,210.005,028.6155,900
Jun 10, 20245,090.005,160.005,090.005,150.004,970.7031,400
Jun 7, 20245,110.005,130.005,080.005,110.004,932.0937,000
Jun 6, 20245,190.005,240.005,080.005,100.004,922.4486,700
Jun 5, 20245,280.005,300.005,180.005,190.005,009.3057,100
Jun 4, 20245,290.005,290.005,240.005,280.005,096.1752,100
Jun 3, 20245,240.005,280.005,220.005,270.005,086.5244,900
May 31, 20245,200.005,250.005,110.005,210.005,028.6181,800
May 30, 20245,020.005,160.005,010.005,150.004,970.7077,800
May 29, 20245,160.005,190.005,080.005,090.004,912.7946,300
May 28, 20245,150.005,190.005,130.005,160.004,980.3562,900
May 27, 20245,190.005,220.005,150.005,180.004,999.6569,000
May 24, 20245,210.005,250.005,190.005,200.005,018.9635,000
May 23, 20245,310.005,310.005,230.005,250.005,067.2235,300
May 22, 20245,410.005,410.005,300.005,300.005,115.4753,000
May 21, 20245,330.005,460.005,330.005,410.005,221.6457,300
May 20, 20245,350.005,380.005,310.005,330.005,144.4338,700
May 17, 20245,350.005,410.005,320.005,340.005,154.0835,200
May 16, 20245,410.005,430.005,360.005,360.005,173.3938,800