Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan · Delayed Price · Currency is JPY 2,114.00
-21.00 (-0.98%)
May 26, 2026, 3:30 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,155.00 | 2,169.00 | 2,102.00 | 2,135.00 | 2,135.00 | -0.42% | 108,500 |
| May 22, 2026 | 2,110.00 | 2,158.00 | 2,104.00 | 2,144.00 | 2,144.00 | 1.85% | 101,500 |
| May 21, 2026 | 2,048.00 | 2,122.00 | 2,047.00 | 2,105.00 | 2,105.00 | 4.47% | 133,600 |
| May 20, 2026 | 2,061.00 | 2,061.00 | 1,993.00 | 2,015.00 | 2,015.00 | -3.26% | 105,200 |
| May 19, 2026 | 2,080.00 | 2,094.00 | 2,061.00 | 2,083.00 | 2,083.00 | 1.46% | 118,500 |
| May 18, 2026 | 2,145.00 | 2,145.00 | 2,037.00 | 2,053.00 | 2,053.00 | -5.35% | 205,100 |
| May 15, 2026 | 2,074.00 | 2,210.00 | 2,054.00 | 2,169.00 | 2,169.00 | 4.58% | 370,700 |
| May 14, 2026 | 2,020.00 | 2,077.00 | 1,994.00 | 2,074.00 | 2,074.00 | 4.75% | 335,400 |
| May 13, 2026 | 1,865.00 | 2,020.00 | 1,819.00 | 1,980.00 | 1,980.00 | 6.28% | 252,400 |
| May 12, 2026 | 1,902.00 | 1,915.00 | 1,857.00 | 1,863.00 | 1,863.00 | -1.53% | 108,000 |
| May 11, 2026 | 1,840.00 | 1,908.00 | 1,800.00 | 1,892.00 | 1,892.00 | 3.11% | 213,900 |
| May 8, 2026 | 1,853.00 | 1,853.00 | 1,815.00 | 1,835.00 | 1,835.00 | -0.54% | 67,500 |
| May 7, 2026 | 1,838.00 | 1,857.00 | 1,817.00 | 1,845.00 | 1,845.00 | 1.82% | 72,200 |
| May 1, 2026 | 1,791.00 | 1,814.00 | 1,774.00 | 1,812.00 | 1,812.00 | 0.95% | 73,600 |
| Apr 30, 2026 | 1,805.00 | 1,808.00 | 1,782.00 | 1,795.00 | 1,795.00 | -1.59% | 80,000 |
| Apr 28, 2026 | 1,780.00 | 1,824.00 | 1,780.00 | 1,824.00 | 1,824.00 | 2.01% | 70,600 |
| Apr 27, 2026 | 1,793.00 | 1,796.00 | 1,774.00 | 1,788.00 | 1,788.00 | -0.06% | 69,200 |
| Apr 24, 2026 | 1,804.00 | 1,811.00 | 1,776.00 | 1,789.00 | 1,789.00 | -0.94% | 72,700 |
| Apr 23, 2026 | 1,804.00 | 1,816.00 | 1,788.00 | 1,806.00 | 1,806.00 | 0.11% | 62,100 |
| Apr 22, 2026 | 1,833.00 | 1,833.00 | 1,802.00 | 1,804.00 | 1,804.00 | -1.58% | 63,700 |
| Apr 21, 2026 | 1,843.00 | 1,851.00 | 1,823.00 | 1,833.00 | 1,833.00 | -0.27% | 48,200 |
| Apr 20, 2026 | 1,841.00 | 1,845.00 | 1,829.00 | 1,838.00 | 1,838.00 | 0.88% | 54,700 |
| Apr 17, 2026 | 1,826.00 | 1,841.00 | 1,821.00 | 1,822.00 | 1,822.00 | -0.82% | 50,000 |
| Apr 16, 2026 | 1,828.00 | 1,848.00 | 1,821.00 | 1,837.00 | 1,837.00 | 0.60% | 60,300 |
| Apr 15, 2026 | 1,833.00 | 1,847.00 | 1,813.00 | 1,826.00 | 1,826.00 | 0.72% | 68,700 |
| Apr 14, 2026 | 1,802.00 | 1,821.00 | 1,798.00 | 1,813.00 | 1,813.00 | 0.95% | 63,800 |
| Apr 13, 2026 | 1,788.00 | 1,809.00 | 1,782.00 | 1,796.00 | 1,796.00 | 0.28% | 83,100 |
| Apr 10, 2026 | 1,821.00 | 1,834.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.10% | 74,100 |
| Apr 9, 2026 | 1,846.00 | 1,846.00 | 1,808.00 | 1,811.00 | 1,811.00 | -1.58% | 105,400 |
| Apr 8, 2026 | 1,849.00 | 1,860.00 | 1,831.00 | 1,840.00 | 1,840.00 | 1.71% | 99,800 |
| Apr 7, 2026 | 1,805.00 | 1,824.00 | 1,792.00 | 1,809.00 | 1,809.00 | 0.67% | 64,300 |
| Apr 6, 2026 | 1,807.00 | 1,821.00 | 1,796.00 | 1,797.00 | 1,797.00 | -0.99% | 76,900 |
| Apr 3, 2026 | 1,820.00 | 1,844.00 | 1,813.00 | 1,815.00 | 1,815.00 | 1.28% | 59,400 |
| Apr 2, 2026 | 1,837.00 | 1,866.00 | 1,791.00 | 1,792.00 | 1,792.00 | -2.34% | 78,900 |
| Apr 1, 2026 | 1,830.00 | 1,843.00 | 1,810.00 | 1,835.00 | 1,835.00 | 3.03% | 100,400 |
| Mar 31, 2026 | 1,791.00 | 1,823.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.44% | 91,300 |
| Mar 30, 2026 | 1,780.00 | 1,811.00 | 1,760.00 | 1,807.00 | 1,807.00 | -2.01% | 116,700 |
| Mar 27, 2026 | 1,877.00 | 1,898.00 | 1,859.00 | 1,885.00 | 1,844.00 | 0.59% | 98,100 |
| Mar 26, 2026 | 1,900.00 | 1,904.00 | 1,845.00 | 1,874.00 | 1,833.24 | -0.16% | 75,300 |
| Mar 25, 2026 | 1,879.00 | 1,885.00 | 1,869.00 | 1,877.00 | 1,836.17 | 2.51% | 82,700 |
| Mar 24, 2026 | 1,830.00 | 1,837.00 | 1,804.00 | 1,831.00 | 1,791.17 | 2.98% | 89,900 |
| Mar 23, 2026 | 1,798.00 | 1,798.00 | 1,745.00 | 1,778.00 | 1,739.33 | -3.05% | 176,800 |
| Mar 19, 2026 | 1,870.00 | 1,870.00 | 1,834.00 | 1,834.00 | 1,794.11 | -3.12% | 146,000 |
| Mar 18, 2026 | 1,849.00 | 1,897.00 | 1,849.00 | 1,893.00 | 1,851.83 | 3.67% | 92,700 |
| Mar 17, 2026 | 1,828.00 | 1,849.00 | 1,826.00 | 1,826.00 | 1,786.28 | 0.33% | 79,700 |
| Mar 16, 2026 | 1,833.00 | 1,835.00 | 1,798.00 | 1,820.00 | 1,780.41 | -1.03% | 118,100 |
| Mar 13, 2026 | 1,856.00 | 1,872.00 | 1,837.00 | 1,839.00 | 1,799.00 | -2.13% | 127,200 |
| Mar 12, 2026 | 1,917.00 | 1,933.00 | 1,869.00 | 1,879.00 | 1,838.13 | -2.39% | 105,200 |
| Mar 11, 2026 | 1,930.00 | 1,950.00 | 1,913.00 | 1,925.00 | 1,883.13 | 1.05% | 95,800 |
| Mar 10, 2026 | 1,869.00 | 1,921.00 | 1,855.00 | 1,905.00 | 1,863.56 | 3.42% | 111,700 |