Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan · Delayed Price · Currency is JPY 1,963.00
-27.00 (-1.36%)
Jan 23, 2026, 1:09 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,754.00 | 1,754.00 | 1,733.00 | 1,735.00 | 1,735.00 | -1.87% | 116,600 |
| Dec 15, 2025 | 1,751.00 | 1,768.00 | 1,739.00 | 1,768.00 | 1,768.00 | -0.67% | 89,400 |
| Dec 12, 2025 | 1,760.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,780.00 | 2.65% | 108,700 |
| Dec 11, 2025 | 1,766.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,734.00 | -1.81% | 68,300 |
| Dec 10, 2025 | 1,780.00 | 1,790.00 | 1,747.00 | 1,766.00 | 1,766.00 | -0.17% | 121,500 |
| Dec 9, 2025 | 1,761.00 | 1,790.00 | 1,751.00 | 1,769.00 | 1,769.00 | -0.28% | 125,400 |
| Dec 8, 2025 | 1,758.00 | 1,774.00 | 1,752.00 | 1,774.00 | 1,774.00 | 1.72% | 49,900 |
| Dec 5, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.91% | 34,200 |
| Dec 4, 2025 | 1,728.00 | 1,771.00 | 1,728.00 | 1,760.00 | 1,760.00 | 0.86% | 83,400 |
| Dec 3, 2025 | 1,765.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.30% | 70,600 |
| Dec 2, 2025 | 1,796.00 | 1,799.00 | 1,761.00 | 1,768.00 | 1,768.00 | -1.67% | 55,600 |
| Dec 1, 2025 | 1,842.00 | 1,845.00 | 1,795.00 | 1,798.00 | 1,798.00 | -1.80% | 72,100 |
| Nov 28, 2025 | 1,804.00 | 1,837.00 | 1,798.00 | 1,831.00 | 1,831.00 | 1.55% | 80,300 |
| Nov 27, 2025 | 1,786.00 | 1,808.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.86% | 80,400 |
| Nov 26, 2025 | 1,768.00 | 1,773.00 | 1,748.00 | 1,770.00 | 1,770.00 | 0.91% | 56,400 |
| Nov 25, 2025 | 1,762.00 | 1,772.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.40% | 79,300 |
| Nov 21, 2025 | 1,720.00 | 1,754.00 | 1,712.00 | 1,747.00 | 1,747.00 | 0.46% | 128,000 |
| Nov 20, 2025 | 1,725.00 | 1,750.00 | 1,724.00 | 1,739.00 | 1,739.00 | 1.34% | 103,000 |
| Nov 19, 2025 | 1,725.00 | 1,733.00 | 1,701.00 | 1,716.00 | 1,716.00 | -0.17% | 86,600 |
| Nov 18, 2025 | 1,755.00 | 1,765.00 | 1,708.00 | 1,719.00 | 1,719.00 | -2.39% | 153,100 |
| Nov 17, 2025 | 1,756.00 | 1,765.00 | 1,735.00 | 1,761.00 | 1,761.00 | 0.11% | 87,900 |
| Nov 14, 2025 | 1,764.00 | 1,785.00 | 1,757.00 | 1,759.00 | 1,759.00 | -1.90% | 101,100 |
| Nov 13, 2025 | 1,804.00 | 1,805.00 | 1,778.00 | 1,793.00 | 1,793.00 | -0.28% | 71,600 |
| Nov 12, 2025 | 1,783.00 | 1,818.00 | 1,776.00 | 1,798.00 | 1,798.00 | -0.44% | 106,300 |
| Nov 11, 2025 | 1,796.00 | 1,806.00 | 1,764.00 | 1,806.00 | 1,806.00 | 1.63% | 180,800 |
| Nov 10, 2025 | 1,720.00 | 1,801.00 | 1,705.00 | 1,777.00 | 1,777.00 | 4.53% | 213,100 |
| Nov 7, 2025 | 1,695.00 | 1,714.00 | 1,659.00 | 1,700.00 | 1,700.00 | -1.85% | 308,900 |