Japanese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

5820 MITSUBOSHI CO.,LTD.三ッ星TSE Standard / Nonferrous Metals

2 posts

Price chart ・ Find other stocks ・ Japanese version

MITSUBOSHI CO.,LTD. (5820) at a glance

Code
5820
Company
MITSUBOSHI CO.,LTD.
Local name
三ッ星
Market
TSE Standard
Sector
Nonferrous Metals
Share price
¥817 +14.0 (+1.74%) Oct 30 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

MITSUBOSHI CO.,LTD. (5820) Stock Price History

MITSUBOSHI CO.,LTD. closed at ¥817 on Oct 30, 2026, −8.9% over 1 month, +23.0% over 1 year.

2026-10-08 （訂正）「天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）に…¥897¥796Sep 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥897Sep 30
1-Month Low¥796Oct 28
1-Week Change−2.5%vs Oct 23
1-Month Change−8.9%vs Sep 30

If you had invested ¥100,000 1 month ago, it would be worth ¥91,081 today (−8.9%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved −5.2%, while this stock moved −8.9%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥817+14+1.74%
Oct 29 (Thu)¥803+7+0.88%
Oct 28 (Wed)¥796−21−2.57%
Oct 27 (Tue)¥817−6−0.73%
Oct 26 (Mon)¥823−15−1.79%
Oct 23 (Fri)¥838−14−1.64%
Oct 22 (Thu)¥852+23+2.77%
Oct 21 (Wed)¥829+25+3.11%
Oct 20 (Tue)¥804−21−2.55%
Oct 19 (Mon)¥825+11+1.35%
2026-09-10 天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）による子会社…2026-10-08 （訂正）「天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）に…¥919¥682Jul 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥919Sep 24
3-Month Low¥682Jul 30
1-Month Change−8.9%vs Sep 30
3-Month Change+19.8%vs Jul 30

If you had invested ¥100,000 3 months ago, it would be worth ¥119,795 today (+19.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +2.3%, while this stock moved +19.8%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥817+14+1.74%
Oct 29 (Thu)¥803+7+0.88%
Oct 28 (Wed)¥796−21−2.57%
Oct 27 (Tue)¥817−6−0.73%
Oct 26 (Mon)¥823−15−1.79%
Oct 23 (Fri)¥838−14−1.64%
Oct 22 (Thu)¥852+23+2.77%
Oct 21 (Wed)¥829+25+3.11%
Oct 20 (Tue)¥804−21−2.55%
Oct 19 (Mon)¥825+11+1.35%
2026-09-10 天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）による子会社…2026-10-08 （訂正）「天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）に…¥919¥644Apr 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥919Sep 24
6-Month Low¥644Jun 11
3-Month Change+19.8%vs Jul 30
6-Month Change+0.7%vs Apr 30

If you had invested ¥100,000 6 months ago, it would be worth ¥100,740 today (+0.7%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +6.8%, while this stock moved +0.7%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥817−8.9%
Sep 2026¥897+9.0%
Aug 2026¥823+16.4%
Jul 2026¥707−4.6%
Jun 2026¥741+3.9%
May 2026¥713−12.1%
Apr 2026¥811+3.4%
2026-09-10 天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）による子会社…2026-10-08 （訂正）「天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）に…¥1,128¥621Oct 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,128Mar 3
52-Week Low¥621Dec 8
Year to Date+27.5%vs Dec 30
From 52-Week High−27.6%Mar 3

If you had invested ¥100,000 1 year ago, it would be worth ¥123,042 today (+23.0%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +23.3%, while this stock moved +23.0%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥817−8.9%
Sep 2026¥897+9.0%
Aug 2026¥823+16.4%
Jul 2026¥707−4.6%
Jun 2026¥741+3.9%
May 2026¥713−12.1%
Apr 2026¥811+3.4%
Mar 2026¥784−24.0%
Feb 2026¥1,032+47.0%
Jan 2026¥702+9.5%
Dec 2025¥641+1.3%
Nov 2025¥633−3.5%
Oct 2025¥656―
¥2,366¥623Oct 30, 2023Oct 30, 2026
Price13-week MA26-week MANikkei 225
3-Year High¥2,366Nov 13, 2023
3-Year Low¥623Dec 5, 2025
Annualized Return−27.1%
Max Drawdown−73.7%

If you had invested ¥100,000 3 years ago, it would be worth ¥38,702 today (−61.3%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +98.1%, while this stock moved −61.3%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥817+27.5%
2025¥641―
¥3,320¥623Nov 1, 2021Oct 30, 2026
Price13-week MA26-week MANikkei 225
5-Year High¥3,320Jul 18, 2022
5-Year Low¥623Dec 5, 2025
Annualized Return−4.1%
Max Drawdown−81.2%

If you had invested ¥100,000 5 years ago, it would be worth ¥81,159 today (−18.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +113.7%, while this stock moved −18.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥817+27.5%
2025¥641―
¥2,983¥167Feb 1, 2000Oct 30, 2026
Price1-year MA2-year MANikkei 225
All-Time High¥2,983Jul 2022
All-Time Low¥167Dec 2009
Total Change+100.9%vs Feb 2000
Annualized Return+2.6%

If you had invested ¥100,000 in Feb 2000, it would be worth ¥200,901 today (+100.9%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +211.2%, while this stock moved +100.9%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥817+27.5%
2025¥641−21.4%
2024¥816−63.0%
2023¥2,206+115.6%
2022¥1,023−22.0%
2021¥1,312+208.4%
2020¥425−14.7%
2019¥499+3.9%
2018¥480−28.1%
2017¥668+41.1%
2016¥473+22.9%
2015¥385+0.4%
2014¥383+10.6%
2013¥347+19.5%
2012¥290+15.2%
2011¥252+42.5%
2010¥177+6.0%
2009¥167−38.7%
2008¥272−39.0%
2007¥445−33.1%
2006¥665−5.0%
2005¥700+32.9%
2004¥527+26.4%
2003¥417+56.2%
2002¥267−30.1%
2001¥382−7.3%
2000¥412―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.

MITSUBOSHI CO.,LTD. (5820) financial indicators

PER
11.3
PBR
0.45
ROE
4.00%
Dividend yield
2.08%

See all financial indicators for MITSUBOSHI CO.,LTD. (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)

PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.

Shareholder benefits of MITSUBOSHI CO.,LTD.

Program status
Active
Record month
March
Minimum shares
100 shares or more
Benefit
QUO Card (¥1,000 to ¥3,000)

Details and disclosure history of MITSUBOSHI CO.,LTD.'s shareholder benefits

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.2 Disclosure 2026/10/08 16:00
（訂正）「天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）による子会社化並びに新規事業開始に関するお知らせ」の一部訂正について

📄 Open the filing

Delete
No.1 Disclosure 2026/09/10 16:30
天進商事株式会社の株式交付（簡易株式交付）及び 株式取得（現金対価）による子会社化並びに新規事業開始に関するお知らせ

📄 Open the filing

Delete

Write on the MITSUBOSHI CO.,LTD. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Japanese stocks in English

Japanese Stock Message Board: stocks available in English

Other boards in English