Skip to main content
logo
Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan flag Japan · Delayed Price · Currency is JPY
2,322.00
-42.00 (-1.78%)
Sep 4, 2026, 3:30 PM JST

Mitsubishi Steel Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,364.002,370.002,311.002,322.002,322.00-1.78%139,700
Sep 3, 20262,404.002,408.002,364.002,364.002,364.000.25%97,600
Sep 2, 20262,430.002,430.002,358.002,358.002,358.00-4.15%142,400
Sep 1, 20262,444.002,487.002,430.002,460.002,460.000.04%105,200
Aug 31, 20262,422.002,462.002,397.002,459.002,459.000.45%95,300
Aug 28, 20262,468.002,522.002,442.002,448.002,448.00-0.85%84,700
Aug 27, 20262,490.002,512.002,463.002,469.002,469.00-2.37%117,700
Aug 26, 20262,421.002,592.002,421.002,529.002,529.004.63%312,700
Aug 25, 20262,423.002,429.002,386.002,417.002,417.000.08%64,800
Aug 24, 20262,440.002,460.002,411.002,415.002,415.00-1.02%76,900
Aug 21, 20262,434.002,445.002,403.002,440.002,440.00-0.16%74,100
Aug 20, 20262,435.002,450.002,405.002,444.002,444.001.37%90,500
Aug 19, 20262,554.002,554.002,403.002,411.002,411.00-6.11%209,800
Aug 18, 20262,459.002,595.002,458.002,568.002,568.004.48%220,800
Aug 17, 20262,450.002,525.002,434.002,458.002,458.001.11%194,300
Aug 14, 20262,363.002,431.002,354.002,431.002,431.002.88%127,400
Aug 13, 20262,335.002,363.002,329.002,363.002,363.001.63%66,300
Aug 12, 20262,330.002,342.002,309.002,325.002,325.000.74%65,500
Aug 10, 20262,325.002,379.002,301.002,308.002,308.001.01%122,200
Aug 7, 20262,307.002,364.002,262.002,285.002,285.00-0.95%98,000
Aug 6, 20262,268.002,337.002,200.002,307.002,307.001.67%130,200
Aug 5, 20262,206.002,274.002,203.002,269.002,269.004.27%108,000
Aug 4, 20262,148.002,196.002,135.002,176.002,176.000.37%55,700
Aug 3, 20262,157.002,180.002,096.002,168.002,168.00-0.55%90,900
Jul 31, 20262,157.002,196.002,119.002,180.002,180.002.01%88,900
Jul 30, 20262,105.002,159.002,085.002,137.002,137.000.85%88,700
Jul 29, 20262,135.002,140.002,078.002,119.002,119.00-0.24%127,600
Jul 28, 20262,198.002,198.002,109.002,124.002,124.00-2.84%76,200
Jul 27, 20262,197.002,215.002,159.002,186.002,186.000.41%46,900
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