Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan · Delayed Price · Currency is JPY 1,938.00
+79.00 (4.25%)
Mar 5, 2026, 3:30 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,910.00 | 1,945.00 | 1,822.00 | 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 |
| Jan 8, 2026 | 1,901.00 | 1,922.00 | 1,891.00 | 1,912.00 | 1,912.00 | 0.26% | 85,900 |
| Jan 7, 2026 | 1,886.00 | 1,918.00 | 1,881.00 | 1,907.00 | 1,907.00 | 1.17% | 130,500 |
| Jan 6, 2026 | 1,860.00 | 1,892.00 | 1,860.00 | 1,885.00 | 1,885.00 | 1.51% | 98,900 |
| Jan 5, 2026 | 1,880.00 | 1,893.00 | 1,849.00 | 1,857.00 | 1,857.00 | -1.07% | 160,200 |
| Dec 30, 2025 | 1,849.00 | 1,909.00 | 1,838.00 | 1,877.00 | 1,877.00 | 1.51% | 253,600 |
| Dec 29, 2025 | 1,824.00 | 1,851.00 | 1,822.00 | 1,849.00 | 1,849.00 | 1.48% | 82,000 |
| Dec 26, 2025 | 1,819.00 | 1,838.00 | 1,807.00 | 1,822.00 | 1,822.00 | 0.55% | 88,900 |
| Dec 25, 2025 | 1,798.00 | 1,814.00 | 1,792.00 | 1,812.00 | 1,812.00 | 1.23% | 54,100 |
| Dec 24, 2025 | 1,796.00 | 1,825.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.33% | 79,900 |
| Dec 23, 2025 | 1,756.00 | 1,796.00 | 1,751.00 | 1,796.00 | 1,796.00 | 2.05% | 101,200 |
| Dec 22, 2025 | 1,760.00 | 1,766.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1.44% | 127,500 |
| Dec 19, 2025 | 1,717.00 | 1,740.00 | 1,717.00 | 1,735.00 | 1,735.00 | 0.75% | 43,200 |
| Dec 18, 2025 | 1,715.00 | 1,728.00 | 1,703.00 | 1,722.00 | 1,722.00 | 0.29% | 70,500 |
| Dec 17, 2025 | 1,740.00 | 1,744.00 | 1,712.00 | 1,717.00 | 1,717.00 | -1.04% | 71,800 |