Skip to main content
logo
Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
+68.00 (2.88%)
Aug 14, 2026, 3:30 PM JST

Mitsubishi Steel Mfg. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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