Skip to main content
logo
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
5,397.00
+147.00 (2.80%)
At close: Feb 13, 2026

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20265,347.005,629.005,182.005,397.005,397.002.80%5,766,500
Feb 12, 20265,010.005,340.005,003.005,250.005,250.006.30%3,813,200
Feb 10, 20264,900.004,939.004,825.004,939.004,939.003.41%1,967,200
Feb 9, 20264,724.004,812.004,605.004,776.004,776.005.22%1,903,900
Feb 6, 20264,425.004,539.004,363.004,539.004,539.000.98%1,882,400
Feb 5, 20264,696.004,723.004,450.004,495.004,495.00-3.87%2,320,200
Feb 4, 20264,574.004,694.004,504.004,676.004,676.005.46%2,042,000
Feb 3, 20264,319.004,443.004,294.004,434.004,434.006.10%2,057,600
Feb 2, 20264,238.004,383.004,178.004,179.004,179.00-6.05%3,103,700
Jan 30, 20264,515.004,648.004,354.004,448.004,448.00-2.99%3,120,200
Jan 29, 20264,525.004,609.004,426.004,585.004,585.002.89%2,115,500
Jan 28, 20264,475.004,506.004,391.004,456.004,456.00-0.25%1,377,200
Jan 27, 20264,391.004,489.004,377.004,467.004,467.001.02%1,558,600
Jan 26, 20264,499.004,544.004,417.004,422.004,422.00-0.96%1,898,700
Jan 23, 20264,422.004,507.004,415.004,465.004,465.002.29%1,629,500
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