Skip to main content
logo
Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan flag Japan · Delayed Price · Currency is JPY
1,993.00
-146.00 (-6.83%)
Nov 4, 2026, 3:30 PM JST

Mitsubishi Steel Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,139.002,163.001,913.001,993.001,993.00-6.83%472,300
Nov 2, 20262,150.002,167.002,132.002,139.002,139.00-1.43%87,800
Oct 30, 20262,194.002,203.002,143.002,170.002,170.00-0.82%101,100
Oct 29, 20262,212.002,222.002,165.002,188.002,188.00-1.49%191,300
Oct 28, 20262,285.002,292.002,216.002,221.002,221.00-1.24%81,800
Oct 27, 20262,256.002,280.002,230.002,249.002,249.000.49%70,200
Oct 26, 20262,261.002,266.002,236.002,238.002,238.00-1.02%59,700
Oct 23, 20262,275.002,275.002,188.002,261.002,261.00-1.95%119,900
Oct 22, 20262,280.002,332.002,274.002,306.002,306.001.41%122,800
Oct 21, 20262,254.002,288.002,239.002,274.002,274.002.02%73,400
Oct 20, 20262,297.002,299.002,222.002,229.002,229.00-2.96%117,900
Oct 19, 20262,290.002,297.002,256.002,297.002,297.00-1.20%86,300
Oct 16, 20262,300.002,337.002,291.002,325.002,325.002.88%123,600
Oct 15, 20262,315.002,315.002,260.002,260.002,260.00-4.20%119,300
Oct 14, 20262,367.002,378.002,338.002,359.002,359.00-0.04%53,000
Oct 13, 20262,351.002,366.002,319.002,360.002,360.000.94%72,500
Oct 9, 20262,343.002,376.002,321.002,338.002,338.00-0.55%119,300
Oct 8, 20262,400.002,400.002,343.002,351.002,351.00-3.09%95,200
Oct 7, 20262,491.002,507.002,420.002,426.002,426.00-3.54%99,300
Oct 6, 20262,410.002,526.002,410.002,515.002,515.004.44%122,600
Oct 5, 20262,409.002,435.002,389.002,408.002,408.000.54%59,400
Oct 2, 20262,443.002,444.002,391.002,395.002,395.00-2.28%75,300
Oct 1, 20262,453.002,459.002,410.002,451.002,451.00-1.01%87,400
Sep 30, 20262,501.002,501.002,440.002,476.002,476.000.12%92,600
Sep 29, 20262,510.002,545.002,457.002,473.002,473.00-2.48%110,000
Sep 28, 20262,619.002,619.002,570.002,588.002,536.00-0.19%120,400
Sep 25, 20262,553.002,617.002,553.002,593.002,540.900.89%159,500
Sep 24, 20262,570.002,578.002,540.002,570.002,518.360.35%96,300
Sep 18, 20262,578.002,582.002,509.002,561.002,509.54-0.81%121,700
Sep 17, 20262,464.002,585.002,464.002,582.002,530.124.96%233,700
Sep 16, 20262,469.002,490.002,441.002,460.002,410.570.57%145,400
Sep 15, 20262,326.002,464.002,320.002,446.002,396.853.47%214,400
Sep 14, 20262,302.002,370.002,300.002,364.002,316.502.38%98,400
Sep 11, 20262,282.002,329.002,268.002,309.002,262.61-2.08%175,900
Sep 10, 20262,266.002,372.002,248.002,358.002,310.623.92%170,700
Sep 9, 20262,249.002,276.002,235.002,269.002,223.410.98%46,300
Sep 8, 20262,311.002,328.002,244.002,247.002,201.85-4.10%140,200
Sep 7, 20262,329.002,352.002,316.002,343.002,295.920.90%76,200
Sep 4, 20262,364.002,370.002,311.002,322.002,275.34-1.78%139,700
Sep 3, 20262,404.002,408.002,364.002,364.002,316.500.25%97,600
Sep 2, 20262,430.002,430.002,358.002,358.002,310.62-4.15%142,400
Sep 1, 20262,444.002,487.002,430.002,460.002,410.570.04%105,200
Aug 31, 20262,422.002,462.002,397.002,459.002,409.590.45%95,300
Aug 28, 20262,468.002,522.002,442.002,448.002,398.81-0.85%84,700
Aug 27, 20262,490.002,512.002,463.002,469.002,419.39-2.37%117,700
Aug 26, 20262,421.002,592.002,421.002,529.002,478.194.63%312,700
Aug 25, 20262,423.002,429.002,386.002,417.002,368.440.08%64,800
Aug 24, 20262,440.002,460.002,411.002,415.002,366.48-1.02%76,900
Aug 21, 20262,434.002,445.002,403.002,440.002,390.97-0.16%74,100
Aug 20, 20262,435.002,450.002,405.002,444.002,394.891.37%90,500