Skip to main content
logo
Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan flag Japan · Delayed Price · Currency is JPY
2,177.00
-6.00 (-0.27%)
Jul 24, 2026, 3:30 PM JST

Mitsubishi Steel Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,169.002,182.002,155.002,177.002,177.00-0.27%34,800
Jul 23, 20262,165.002,193.002,159.002,183.002,183.001.63%42,300
Jul 22, 20262,157.002,184.002,147.002,148.002,148.000.42%36,400
Jul 21, 20262,102.002,155.002,101.002,139.002,139.001.81%60,900
Jul 17, 20262,145.002,147.002,055.002,101.002,101.00-2.14%98,300
Jul 16, 20262,156.002,181.002,145.002,147.002,147.00-1.56%40,100
Jul 15, 20262,170.002,200.002,146.002,181.002,181.001.77%53,300
Jul 14, 20262,109.002,155.002,088.002,143.002,143.003.43%80,400
Jul 13, 20262,137.002,144.002,059.002,072.002,072.00-1.66%57,700
Jul 10, 20262,114.002,133.002,107.002,107.002,107.000.43%56,400
Jul 9, 20262,122.002,138.002,091.002,098.002,098.00-1.13%48,900
Jul 8, 20262,158.002,171.002,120.002,122.002,122.00-2.21%84,400
Jul 7, 20262,208.002,230.002,170.002,170.002,170.00-0.82%56,700
Jul 6, 20262,211.002,244.002,183.002,188.002,188.00-0.91%59,200
Jul 3, 20262,169.002,208.002,151.002,208.002,208.002.89%65,600
Jul 2, 20262,117.002,170.002,111.002,146.002,146.000.28%89,300
Jul 1, 20262,152.002,170.002,140.002,140.002,140.00-0.56%57,600
Jun 30, 20262,180.002,197.002,128.002,152.002,152.00-2.54%104,400
Jun 29, 20262,200.002,224.002,158.002,208.002,208.001.42%88,100
Jun 26, 20262,228.002,230.002,158.002,177.002,177.00-1.80%66,600
Jun 25, 20262,250.002,262.002,217.002,217.002,217.000.09%61,500
Jun 24, 20262,258.002,292.002,202.002,215.002,215.00-1.90%82,700
Jun 23, 20262,430.002,430.002,257.002,258.002,258.00-6.89%153,500
Jun 22, 20262,333.002,425.002,315.002,425.002,425.004.03%125,100
Jun 19, 20262,301.002,347.002,287.002,331.002,331.001.88%126,600
Jun 18, 20262,169.002,292.002,167.002,288.002,288.006.87%133,800
Jun 17, 20262,162.002,185.002,141.002,141.002,141.00-1.38%28,900
Jun 16, 20262,200.002,207.002,162.002,171.002,171.00-1.14%35,300
Jun 15, 20262,175.002,215.002,169.002,196.002,196.002.66%67,300
Jun 12, 20262,133.002,188.002,130.002,139.002,139.001.33%83,400
Jun 11, 20262,100.002,111.002,041.002,111.002,111.000.19%58,300
Jun 10, 20262,089.002,123.002,072.002,107.002,107.000.86%71,500
Jun 9, 20262,150.002,190.002,076.002,089.002,089.00-0.67%87,200
Jun 8, 20262,100.002,111.002,037.002,103.002,103.00-2.19%113,000
Jun 5, 20262,120.002,157.002,115.002,150.002,150.002.23%77,300
Jun 4, 20262,060.002,117.002,044.002,103.002,103.000.96%98,900
Jun 3, 20262,099.002,137.002,079.002,083.002,083.000.34%100,300
Jun 2, 20262,088.002,115.002,042.002,076.002,076.00-2.40%100,600
Jun 1, 20262,137.002,152.002,077.002,127.002,127.00-1.39%120,500
May 29, 20262,128.002,195.002,128.002,157.002,157.001.46%103,400
May 28, 20262,122.002,142.002,094.002,126.002,126.00-0.79%113,800
May 27, 20262,115.002,170.002,115.002,143.002,143.001.37%154,200
May 26, 20262,111.002,138.002,110.002,114.002,114.00-0.98%75,700
May 25, 20262,155.002,169.002,102.002,135.002,135.00-0.42%108,500
May 22, 20262,110.002,158.002,104.002,144.002,144.001.85%101,500
May 21, 20262,048.002,122.002,047.002,105.002,105.004.47%133,600
May 20, 20262,061.002,061.001,993.002,015.002,015.00-3.26%105,200
May 19, 20262,080.002,094.002,061.002,083.002,083.001.46%118,500
May 18, 20262,145.002,145.002,037.002,053.002,053.00-5.35%205,100
May 15, 20262,074.002,210.002,054.002,169.002,169.004.58%370,700