Skip to main content
logo
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
2,515.50
+53.00 (2.15%)
Aug 15, 2025, 3:30 PM JST

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252,451.002,520.002,446.502,515.502,515.502.15%785,800
Aug 14, 20252,484.002,497.502,458.002,462.502,462.50-1.38%942,100
Aug 13, 20252,495.002,530.002,475.502,497.002,497.000.89%1,292,700
Aug 12, 20252,451.002,484.502,440.002,475.002,475.001.16%1,086,600
Aug 8, 20252,358.002,474.002,337.502,446.502,446.500.39%1,945,800
Aug 7, 20252,389.002,443.002,381.002,437.002,437.001.44%1,198,000
Aug 6, 20252,385.002,428.002,373.002,402.502,402.501.20%942,900
Aug 5, 20252,350.002,390.502,338.002,374.002,374.001.54%789,600
Aug 4, 20252,301.002,345.002,292.502,338.002,338.00-0.40%608,100
Aug 1, 20252,335.002,361.502,332.002,347.502,347.501.08%874,000
Jul 31, 20252,300.002,338.002,228.002,322.502,322.500.11%1,518,500
Jul 30, 20252,300.002,324.002,296.002,320.002,320.000.67%410,300
Jul 29, 20252,300.002,308.502,291.502,304.502,304.50-0.54%510,200
Jul 28, 20252,305.502,326.002,297.002,317.002,317.000.54%715,400
Jul 25, 20252,340.002,340.002,302.502,304.502,304.50-1.52%651,200
Jul 24, 20252,316.502,349.002,316.002,340.002,340.001.28%873,900
Jul 23, 20252,287.502,325.002,275.502,310.502,310.502.12%1,321,400
Jul 22, 20252,274.002,289.002,245.002,262.502,262.500.31%870,200
Jul 18, 20252,268.002,269.502,249.502,255.502,255.500.11%449,100
Jul 17, 20252,255.002,258.502,236.002,253.002,253.00-0.57%505,700
Jul 16, 20252,271.502,288.002,266.002,266.002,266.00-1.11%462,900
Jul 15, 20252,295.002,299.502,278.002,291.502,291.50-0.15%552,400
Jul 14, 20252,308.502,317.502,290.502,295.002,295.00-0.54%471,900
Jul 11, 20252,293.002,320.002,287.002,307.502,307.501.79%764,700
Jul 10, 20252,266.002,286.502,259.002,267.002,267.00-0.33%906,100
Jul 9, 20252,320.002,330.002,264.502,274.502,274.500.20%1,185,200
Jul 8, 20252,241.002,275.502,240.002,270.002,270.000.82%722,000
Jul 7, 20252,281.002,286.002,251.002,251.502,251.50-1.75%508,300
Jul 4, 20252,320.002,339.002,287.002,291.502,291.50-2.24%1,007,700
Jul 3, 20252,290.002,358.002,282.502,344.002,344.003.26%1,516,800
Jul 2, 20252,232.002,270.002,231.002,270.002,270.000.82%626,000
Jul 1, 20252,260.502,276.502,244.002,251.502,251.50-1.27%530,900
Jun 30, 20252,280.002,305.002,278.002,280.502,280.500.75%860,300
Jun 27, 20252,257.002,307.002,247.002,263.502,263.502.21%1,711,700
Jun 26, 20252,195.502,214.502,195.002,214.502,214.501.12%1,064,800
Jun 25, 20252,217.502,217.502,190.002,190.002,190.00-1.31%817,500
Jun 24, 20252,218.002,229.002,203.502,219.002,219.001.19%487,000
Jun 23, 20252,214.002,215.502,188.502,193.002,193.00-1.26%754,400
Jun 20, 20252,237.502,244.002,221.002,221.002,221.00-0.85%782,800
Jun 19, 20252,260.002,265.502,230.002,240.002,240.00-1.06%579,200
Jun 18, 20252,242.002,269.502,240.002,264.002,264.000.96%673,700
Jun 17, 20252,231.002,248.002,224.002,242.502,242.500.52%376,200
Jun 16, 20252,233.002,264.002,230.002,231.002,231.000.43%663,800
Jun 13, 20252,225.002,232.502,214.502,221.502,221.50-0.74%695,800
Jun 12, 20252,248.002,252.002,223.002,238.002,238.00-0.62%522,700
Jun 11, 20252,229.502,259.002,223.002,252.002,252.000.67%528,300
Jun 10, 20252,234.002,260.002,228.002,237.002,237.000.52%801,600
Jun 9, 20252,250.002,253.502,218.002,225.502,225.50-1.20%706,800
Jun 6, 20252,242.502,261.502,240.502,252.502,252.500.78%729,700
Jun 5, 20252,215.002,241.002,211.502,235.002,235.000.02%882,400