Skip to main content
logo
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
+100.00 (2.29%)
Jan 23, 2026, 3:30 PM JST

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,422.004,507.004,415.004,464.00-2.27%1,048,800
Jan 22, 20264,375.004,402.004,300.004,365.004,365.000.46%1,390,300
Jan 21, 20264,231.004,384.004,220.004,345.004,345.001.02%1,581,500
Jan 20, 20264,365.004,375.004,247.004,301.004,301.00-1.33%1,208,100
Jan 19, 20264,300.004,362.004,266.004,359.004,359.000.21%1,244,500
Jan 16, 20264,380.004,390.004,291.004,350.004,350.00-1.18%1,612,000
Jan 15, 20264,367.004,445.004,350.004,402.004,402.000.34%2,422,600
Jan 14, 20264,237.004,400.004,203.004,387.004,387.004.33%2,369,800
Jan 13, 20264,204.004,297.004,166.004,205.004,205.005.20%2,243,900
Jan 9, 20263,978.004,004.003,931.003,997.003,997.001.01%1,225,200
Jan 8, 20263,984.004,048.003,936.003,957.003,957.00-0.68%2,145,500
Jan 7, 20264,002.004,048.003,951.003,984.003,984.000.63%2,803,500
Jan 6, 20263,801.004,008.003,800.003,959.003,959.007.29%3,134,600
Jan 5, 20263,730.003,756.003,690.003,690.003,690.000.54%1,319,200
Dec 30, 20253,642.003,712.003,610.003,670.003,670.00-2.13%1,522,600
Dec 29, 20253,724.003,780.003,701.003,750.003,750.002.63%1,861,900
Dec 26, 20253,671.003,714.003,637.003,654.003,654.00-0.52%1,085,000
Dec 25, 20253,682.003,747.003,627.003,673.003,673.000.58%1,680,900
Dec 24, 20253,578.003,695.003,546.003,652.003,652.003.46%2,348,800
Dec 23, 20253,485.003,536.003,479.003,530.003,530.000.71%988,300
Dec 22, 20253,475.003,550.003,436.003,505.003,505.002.94%1,489,200
Dec 19, 20253,343.003,407.003,308.003,405.003,405.002.81%1,268,100
Dec 18, 20253,332.003,349.003,287.003,312.003,312.00-0.72%1,135,800
Dec 17, 20253,306.003,363.003,284.003,336.003,336.001.00%1,305,900
Dec 16, 20253,401.003,404.003,271.003,303.003,303.00-2.48%1,331,500
Dec 15, 20253,411.003,425.003,370.003,387.003,387.00-2.50%1,379,500
Dec 12, 20253,360.003,474.003,327.003,474.003,474.005.46%1,702,700
Dec 11, 20253,360.003,363.003,287.003,294.003,294.00-1.44%986,300
Dec 10, 20253,282.003,379.003,275.003,342.003,342.003.92%1,802,700
Dec 9, 20253,223.003,264.003,205.003,216.003,216.00-0.99%786,000
Dec 8, 20253,270.003,303.003,215.003,248.003,248.000.81%1,101,700
Dec 5, 20253,170.003,229.003,157.003,222.003,222.001.03%785,700
Dec 4, 20253,139.003,220.003,137.003,189.003,189.001.95%1,392,300
Dec 3, 20253,104.003,138.003,074.003,128.003,128.000.39%977,100
Dec 2, 20253,174.003,179.003,104.003,116.003,116.00-1.20%1,069,800
Dec 1, 20253,180.003,187.003,113.003,154.003,154.000.73%1,143,000
Nov 28, 20253,100.003,153.003,072.003,131.003,131.001.49%1,056,800
Nov 27, 20253,160.003,189.003,045.003,085.003,085.00-2.37%2,418,900
Nov 26, 20253,110.003,160.003,096.003,160.003,160.001.87%1,275,500
Nov 25, 20253,021.003,102.003,000.003,102.003,102.003.68%1,735,200
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