Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 5,179.00
-91.00 (-1.73%)
At close: Mar 6, 2026
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,120.00 | 5,209.00 | 4,998.00 | 5,179.00 | 5,179.00 | -1.73% | 1,477,500 |
| Mar 5, 2026 | 5,600.00 | 5,600.00 | 5,186.00 | 5,270.00 | 5,270.00 | 1.35% | 1,956,900 |
| Mar 4, 2026 | 5,348.00 | 5,524.00 | 5,020.00 | 5,200.00 | 5,200.00 | -7.93% | 3,094,000 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,601.00 | 5,648.00 | 5,648.00 | -7.46% | 2,602,100 |
| Mar 2, 2026 | 5,954.00 | 6,126.00 | 5,852.00 | 6,103.00 | 6,103.00 | 1.62% | 2,425,000 |
| Feb 27, 2026 | 5,584.00 | 6,017.00 | 5,566.00 | 6,006.00 | 6,006.00 | 7.98% | 3,095,900 |
| Feb 26, 2026 | 5,681.00 | 5,760.00 | 5,514.00 | 5,562.00 | 5,562.00 | -1.77% | 2,282,300 |
| Feb 25, 2026 | 5,496.00 | 5,710.00 | 5,452.00 | 5,662.00 | 5,662.00 | 4.14% | 2,308,000 |
| Feb 24, 2026 | 5,300.00 | 5,445.00 | 5,252.00 | 5,437.00 | 5,437.00 | 3.82% | 2,108,800 |
| Feb 20, 2026 | 5,210.00 | 5,241.00 | 5,170.00 | 5,237.00 | 5,237.00 | -0.51% | 1,269,100 |
| Feb 19, 2026 | 5,249.00 | 5,277.00 | 5,197.00 | 5,264.00 | 5,264.00 | 2.49% | 1,266,700 |
| Feb 18, 2026 | 4,994.00 | 5,179.00 | 4,970.00 | 5,136.00 | 5,136.00 | 1.95% | 1,334,700 |
| Feb 17, 2026 | 5,200.00 | 5,236.00 | 5,038.00 | 5,038.00 | 5,038.00 | -3.54% | 1,594,400 |
| Feb 16, 2026 | 5,497.00 | 5,506.00 | 5,223.00 | 5,223.00 | 5,223.00 | -3.22% | 2,221,700 |
| Feb 13, 2026 | 5,347.00 | 5,629.00 | 5,182.00 | 5,397.00 | 5,397.00 | 2.80% | 5,766,500 |
| Feb 12, 2026 | 5,010.00 | 5,340.00 | 5,003.00 | 5,250.00 | 5,250.00 | 6.30% | 3,813,200 |
| Feb 10, 2026 | 4,900.00 | 4,939.00 | 4,825.00 | 4,939.00 | 4,939.00 | 3.41% | 1,967,200 |
| Feb 9, 2026 | 4,724.00 | 4,812.00 | 4,605.00 | 4,776.00 | 4,776.00 | 5.22% | 1,903,900 |
| Feb 6, 2026 | 4,425.00 | 4,539.00 | 4,363.00 | 4,539.00 | 4,539.00 | 0.98% | 1,882,400 |
| Feb 5, 2026 | 4,696.00 | 4,723.00 | 4,450.00 | 4,495.00 | 4,495.00 | -3.87% | 2,320,200 |
| Feb 4, 2026 | 4,574.00 | 4,694.00 | 4,504.00 | 4,676.00 | 4,676.00 | 5.46% | 2,042,000 |
| Feb 3, 2026 | 4,319.00 | 4,443.00 | 4,294.00 | 4,434.00 | 4,434.00 | 6.10% | 2,057,600 |
| Feb 2, 2026 | 4,238.00 | 4,383.00 | 4,178.00 | 4,179.00 | 4,179.00 | -6.05% | 3,103,700 |
| Jan 30, 2026 | 4,515.00 | 4,648.00 | 4,354.00 | 4,448.00 | 4,448.00 | -2.99% | 3,120,200 |
| Jan 29, 2026 | 4,525.00 | 4,609.00 | 4,426.00 | 4,585.00 | 4,585.00 | 2.89% | 2,115,500 |
| Jan 28, 2026 | 4,475.00 | 4,506.00 | 4,391.00 | 4,456.00 | 4,456.00 | -0.25% | 1,377,200 |
| Jan 27, 2026 | 4,391.00 | 4,489.00 | 4,377.00 | 4,467.00 | 4,467.00 | 1.02% | 1,558,600 |
| Jan 26, 2026 | 4,499.00 | 4,544.00 | 4,417.00 | 4,422.00 | 4,422.00 | -0.96% | 1,898,700 |
| Jan 23, 2026 | 4,422.00 | 4,507.00 | 4,415.00 | 4,465.00 | 4,465.00 | 2.29% | 1,629,500 |
| Jan 22, 2026 | 4,375.00 | 4,402.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.46% | 1,390,300 |
| Jan 21, 2026 | 4,231.00 | 4,384.00 | 4,220.00 | 4,345.00 | 4,345.00 | 1.02% | 1,581,500 |
| Jan 20, 2026 | 4,365.00 | 4,375.00 | 4,247.00 | 4,301.00 | 4,301.00 | -1.33% | 1,208,100 |
| Jan 19, 2026 | 4,300.00 | 4,362.00 | 4,266.00 | 4,359.00 | 4,359.00 | 0.21% | 1,244,500 |
| Jan 16, 2026 | 4,380.00 | 4,390.00 | 4,291.00 | 4,350.00 | 4,350.00 | -1.18% | 1,612,000 |
| Jan 15, 2026 | 4,367.00 | 4,445.00 | 4,350.00 | 4,402.00 | 4,402.00 | 0.34% | 2,422,600 |
| Jan 14, 2026 | 4,237.00 | 4,400.00 | 4,203.00 | 4,387.00 | 4,387.00 | 4.33% | 2,369,800 |
| Jan 13, 2026 | 4,204.00 | 4,297.00 | 4,166.00 | 4,205.00 | 4,205.00 | 5.20% | 2,243,900 |
| Jan 9, 2026 | 3,978.00 | 4,004.00 | 3,931.00 | 3,997.00 | 3,997.00 | 1.01% | 1,225,200 |
| Jan 8, 2026 | 3,984.00 | 4,048.00 | 3,936.00 | 3,957.00 | 3,957.00 | -0.68% | 2,145,500 |
| Jan 7, 2026 | 4,002.00 | 4,048.00 | 3,951.00 | 3,984.00 | 3,984.00 | 0.63% | 2,803,500 |
| Jan 6, 2026 | 3,801.00 | 4,008.00 | 3,800.00 | 3,959.00 | 3,959.00 | 7.29% | 3,134,600 |
| Jan 5, 2026 | 3,730.00 | 3,756.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.54% | 1,319,200 |
| Dec 30, 2025 | 3,642.00 | 3,712.00 | 3,610.00 | 3,670.00 | 3,670.00 | -2.13% | 1,522,600 |
| Dec 29, 2025 | 3,724.00 | 3,780.00 | 3,701.00 | 3,750.00 | 3,750.00 | 2.63% | 1,861,900 |
| Dec 26, 2025 | 3,671.00 | 3,714.00 | 3,637.00 | 3,654.00 | 3,654.00 | -0.52% | 1,085,000 |
| Dec 25, 2025 | 3,682.00 | 3,747.00 | 3,627.00 | 3,673.00 | 3,673.00 | 0.58% | 1,680,900 |
| Dec 24, 2025 | 3,578.00 | 3,695.00 | 3,546.00 | 3,652.00 | 3,652.00 | 3.46% | 2,348,800 |
| Dec 23, 2025 | 3,485.00 | 3,536.00 | 3,479.00 | 3,530.00 | 3,530.00 | 0.71% | 988,300 |
| Dec 22, 2025 | 3,475.00 | 3,550.00 | 3,436.00 | 3,505.00 | 3,505.00 | 2.94% | 1,489,200 |
| Dec 19, 2025 | 3,343.00 | 3,407.00 | 3,308.00 | 3,405.00 | 3,405.00 | 2.81% | 1,268,100 |