Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan · Delayed Price · Currency is JPY 1,874.00
-3.00 (-0.16%)
Mar 26, 2026, 3:30 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,879.00 | 1,885.00 | 1,869.00 | 1,877.00 | 1,877.00 | 2.51% | 82,700 |
| Mar 24, 2026 | 1,830.00 | 1,837.00 | 1,804.00 | 1,831.00 | 1,831.00 | 2.98% | 89,900 |
| Mar 23, 2026 | 1,798.00 | 1,798.00 | 1,745.00 | 1,778.00 | 1,778.00 | -3.05% | 176,800 |
| Mar 19, 2026 | 1,870.00 | 1,870.00 | 1,834.00 | 1,834.00 | 1,834.00 | -3.12% | 146,000 |
| Mar 18, 2026 | 1,849.00 | 1,897.00 | 1,849.00 | 1,893.00 | 1,893.00 | 3.67% | 92,700 |
| Mar 17, 2026 | 1,828.00 | 1,849.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.33% | 79,700 |
| Mar 16, 2026 | 1,833.00 | 1,835.00 | 1,798.00 | 1,820.00 | 1,820.00 | -1.03% | 118,100 |
| Mar 13, 2026 | 1,856.00 | 1,872.00 | 1,837.00 | 1,839.00 | 1,839.00 | -2.13% | 127,200 |
| Mar 12, 2026 | 1,917.00 | 1,933.00 | 1,869.00 | 1,879.00 | 1,879.00 | -2.39% | 105,200 |
| Mar 11, 2026 | 1,930.00 | 1,950.00 | 1,913.00 | 1,925.00 | 1,925.00 | 1.05% | 95,800 |
| Mar 10, 2026 | 1,869.00 | 1,921.00 | 1,855.00 | 1,905.00 | 1,905.00 | 3.42% | 111,700 |
| Mar 9, 2026 | 1,839.00 | 1,885.00 | 1,798.00 | 1,842.00 | 1,842.00 | -3.76% | 320,800 |
| Mar 6, 2026 | 1,910.00 | 1,932.00 | 1,884.00 | 1,914.00 | 1,914.00 | -1.24% | 92,400 |
| Mar 5, 2026 | 1,930.00 | 1,959.00 | 1,910.00 | 1,938.00 | 1,938.00 | 4.25% | 141,100 |
| Mar 4, 2026 | 1,910.00 | 1,945.00 | 1,822.00 | 1,859.00 | 1,859.00 | -6.39% | 345,000 |
| Mar 3, 2026 | 2,085.00 | 2,085.00 | 1,978.00 | 1,986.00 | 1,986.00 | -4.06% | 204,700 |
| Mar 2, 2026 | 2,107.00 | 2,107.00 | 2,039.00 | 2,070.00 | 2,070.00 | -2.54% | 270,800 |
| Feb 27, 2026 | 2,031.00 | 2,124.00 | 2,025.00 | 2,124.00 | 2,124.00 | 4.12% | 185,100 |
| Feb 26, 2026 | 2,022.00 | 2,075.00 | 2,015.00 | 2,040.00 | 2,040.00 | 1.59% | 132,800 |
| Feb 25, 2026 | 2,053.00 | 2,058.00 | 2,007.00 | 2,008.00 | 2,008.00 | -1.76% | 141,700 |
| Feb 24, 2026 | 2,065.00 | 2,074.00 | 2,010.00 | 2,044.00 | 2,044.00 | 0.99% | 214,200 |
| Feb 20, 2026 | 2,018.00 | 2,028.00 | 1,992.00 | 2,024.00 | 2,024.00 | 0.50% | 147,800 |
| Feb 19, 2026 | 1,985.00 | 2,017.00 | 1,975.00 | 2,014.00 | 2,014.00 | 2.91% | 186,100 |
| Feb 18, 2026 | 1,930.00 | 1,959.00 | 1,927.00 | 1,957.00 | 1,957.00 | 1.45% | 72,900 |
| Feb 17, 2026 | 1,940.00 | 1,964.00 | 1,920.00 | 1,929.00 | 1,929.00 | -0.98% | 81,000 |
| Feb 16, 2026 | 1,950.00 | 1,958.00 | 1,928.00 | 1,948.00 | 1,948.00 | 1.35% | 98,600 |
| Feb 13, 2026 | 1,959.00 | 1,972.00 | 1,911.00 | 1,922.00 | 1,922.00 | -2.63% | 150,700 |
| Feb 12, 2026 | 1,935.00 | 1,981.00 | 1,934.00 | 1,974.00 | 1,974.00 | 2.12% | 155,800 |
| Feb 10, 2026 | 1,924.00 | 1,950.00 | 1,920.00 | 1,933.00 | 1,933.00 | 0.42% | 99,400 |
| Feb 9, 2026 | 1,935.00 | 1,953.00 | 1,920.00 | 1,925.00 | 1,925.00 | 1.53% | 196,400 |
| Feb 6, 2026 | 1,843.00 | 1,907.00 | 1,824.00 | 1,896.00 | 1,896.00 | 1.55% | 159,900 |
| Feb 5, 2026 | 1,938.00 | 1,946.00 | 1,830.00 | 1,867.00 | 1,867.00 | -3.51% | 253,400 |
| Feb 4, 2026 | 1,923.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1.10% | 91,600 |
| Feb 3, 2026 | 1,899.00 | 1,917.00 | 1,884.00 | 1,914.00 | 1,914.00 | 2.85% | 83,000 |
| Feb 2, 2026 | 1,897.00 | 1,914.00 | 1,857.00 | 1,861.00 | 1,861.00 | -0.91% | 94,300 |
| Jan 30, 2026 | 1,893.00 | 1,897.00 | 1,856.00 | 1,878.00 | 1,878.00 | -0.42% | 77,500 |
| Jan 29, 2026 | 1,877.00 | 1,893.00 | 1,833.00 | 1,886.00 | 1,886.00 | 0.91% | 86,100 |
| Jan 28, 2026 | 1,891.00 | 1,891.00 | 1,860.00 | 1,869.00 | 1,869.00 | -2.25% | 83,000 |
| Jan 27, 2026 | 1,884.00 | 1,912.00 | 1,870.00 | 1,912.00 | 1,912.00 | 0.74% | 99,600 |
| Jan 26, 2026 | 1,946.00 | 1,946.00 | 1,895.00 | 1,898.00 | 1,898.00 | -3.21% | 151,400 |
| Jan 23, 2026 | 2,000.00 | 2,003.00 | 1,958.00 | 1,961.00 | 1,961.00 | -1.46% | 97,200 |
| Jan 22, 2026 | 1,972.00 | 2,000.00 | 1,972.00 | 1,990.00 | 1,990.00 | 1.48% | 99,300 |
| Jan 21, 2026 | 1,953.00 | 1,977.00 | 1,936.00 | 1,961.00 | 1,961.00 | -0.66% | 99,100 |
| Jan 20, 2026 | 1,994.00 | 1,995.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.60% | 85,500 |
| Jan 19, 2026 | 2,012.00 | 2,012.00 | 1,962.00 | 2,006.00 | 2,006.00 | -0.30% | 127,200 |
| Jan 16, 2026 | 2,026.00 | 2,060.00 | 1,987.00 | 2,012.00 | 2,012.00 | -0.59% | 164,400 |
| Jan 15, 2026 | 1,978.00 | 2,024.00 | 1,972.00 | 2,024.00 | 2,024.00 | 2.07% | 141,200 |
| Jan 14, 2026 | 1,973.00 | 2,018.00 | 1,964.00 | 1,983.00 | 1,983.00 | 0.66% | 208,300 |
| Jan 13, 2026 | 1,953.00 | 1,973.00 | 1,921.00 | 1,970.00 | 1,970.00 | 2.13% | 188,300 |
| Jan 9, 2026 | 1,913.00 | 1,936.00 | 1,911.00 | 1,929.00 | 1,929.00 | 0.89% | 84,700 |