Skip to main content
logo
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
2,992.00
-71.00 (-2.32%)
Nov 21, 2025, 3:30 PM JST

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,980.003,014.002,954.502,992.002,992.00-2.32%1,269,500
Nov 20, 20253,047.003,117.003,025.003,063.003,063.002.20%1,454,400
Nov 19, 20253,014.003,034.002,953.002,997.002,997.00-0.50%1,174,500
Nov 18, 20253,092.003,118.002,998.003,012.003,012.00-3.55%1,046,700
Nov 17, 20253,080.003,165.003,075.003,123.003,123.000.26%1,115,400
Nov 14, 20253,050.003,122.003,040.003,115.003,115.00-0.06%1,234,500
Nov 13, 20253,050.003,145.003,022.003,117.003,117.002.47%1,762,500
Nov 12, 20253,024.003,073.002,973.003,042.003,042.002.30%2,841,100
Nov 11, 20252,979.002,981.002,922.002,973.502,973.501.12%1,463,300
Nov 10, 20252,888.002,953.002,878.502,940.502,940.502.56%947,500
Nov 7, 20252,845.002,873.502,826.502,867.002,867.00-0.31%738,500
Nov 6, 20252,880.002,909.502,861.002,876.002,876.000.03%1,001,100
Nov 5, 20252,870.002,905.502,775.502,875.002,875.00-2.18%1,270,500
Nov 4, 20252,941.002,994.502,917.002,939.002,939.00-1.04%1,080,100
Oct 31, 20253,020.003,027.002,942.002,970.002,970.00-1.62%1,519,500
Oct 30, 20252,931.003,019.002,931.003,019.003,019.002.20%1,819,100
Oct 29, 20252,926.002,962.002,910.502,954.002,954.001.95%1,171,600
Oct 28, 20252,999.003,000.002,894.002,897.502,897.50-4.72%1,123,700
Oct 27, 20253,026.003,051.003,001.003,041.003,041.001.37%1,436,500
Oct 24, 20252,939.003,004.002,927.003,000.003,000.002.39%1,386,300
Oct 23, 20252,872.002,937.002,854.002,930.002,930.001.37%1,232,800
Oct 22, 20252,864.002,899.502,838.002,890.502,890.50-0.81%1,465,900
Oct 21, 20252,948.002,965.502,897.002,914.002,914.00-1.10%1,323,100
Oct 20, 20252,929.002,958.002,913.002,946.502,946.501.08%1,711,800
Oct 17, 20252,890.002,968.002,884.002,915.002,915.00-0.14%1,446,400
Oct 16, 20252,959.502,963.002,914.002,919.002,919.00-0.32%1,157,800
Oct 15, 20252,874.002,947.502,847.502,928.502,928.503.57%1,453,100
Oct 14, 20252,879.002,986.002,815.502,827.502,827.50-1.38%2,261,100
Oct 10, 20252,960.002,966.002,862.502,867.002,867.00-4.29%1,661,600
Oct 9, 20253,000.003,015.002,962.002,995.502,995.500.88%2,118,500
Oct 8, 20252,839.002,979.502,838.002,969.502,969.504.82%2,470,600
Oct 7, 20252,850.002,872.002,823.002,833.002,833.000.14%1,308,600
Oct 6, 20252,873.002,905.002,822.002,829.002,829.000.95%1,498,100
Oct 3, 20252,765.002,805.002,761.502,802.502,802.501.36%925,600
Oct 2, 20252,751.502,838.502,738.002,765.002,765.002.35%1,587,800
Oct 1, 20252,728.502,732.502,684.502,701.502,701.50-2.75%1,861,900
Sep 30, 20252,780.002,804.502,737.002,778.002,778.000.87%1,648,600
Sep 29, 20252,734.002,778.002,705.502,754.002,754.00-1.08%1,350,300
Sep 26, 20252,771.502,835.502,762.002,784.002,734.00-2.98%2,011,000
Sep 25, 20252,729.002,870.002,702.002,869.502,817.968.47%4,167,800
Sep 24, 20252,648.002,655.002,612.002,645.502,597.990.34%875,000
Sep 22, 20252,609.002,642.502,598.002,636.502,589.151.78%692,500
Sep 19, 20252,629.002,633.002,572.002,590.502,543.98-1.16%1,418,400
Sep 18, 20252,624.502,634.002,595.002,621.002,573.930.54%845,100
Sep 17, 20252,625.002,643.502,607.002,607.002,560.18-1.18%942,600
Sep 16, 20252,606.502,638.002,592.002,638.002,590.621.87%778,100
Sep 12, 20252,608.002,619.502,582.002,589.502,542.990.23%755,500
Sep 11, 20252,564.002,603.502,557.502,583.502,537.100.76%1,031,300
Sep 10, 20252,567.002,577.002,553.002,564.002,517.95-0.70%719,200
Sep 9, 20252,628.002,629.002,580.002,582.002,535.63-0.69%650,000