Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 4,266.00
-10.00 (-0.23%)
Oct 26, 2026, 3:30 PM JST
Mitsubishi Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,288.00 | 4,352.00 | 4,246.00 | 4,266.00 | 4,266.00 | -0.23% | 906,100 |
| Oct 23, 2026 | 4,232.00 | 4,276.00 | 4,085.00 | 4,276.00 | 4,276.00 | -2.20% | 1,824,400 |
| Oct 22, 2026 | 4,440.00 | 4,461.00 | 4,338.00 | 4,372.00 | 4,372.00 | -2.32% | 1,255,700 |
| Oct 21, 2026 | 4,500.00 | 4,526.00 | 4,448.00 | 4,476.00 | 4,476.00 | 0.20% | 1,063,100 |
| Oct 20, 2026 | 4,587.00 | 4,645.00 | 4,429.00 | 4,467.00 | 4,467.00 | -3.48% | 1,402,700 |
| Oct 19, 2026 | 4,540.00 | 4,628.00 | 4,492.00 | 4,628.00 | 4,628.00 | -0.45% | 842,200 |
| Oct 16, 2026 | 4,649.00 | 4,697.00 | 4,581.00 | 4,649.00 | 4,649.00 | 2.29% | 1,377,100 |
| Oct 15, 2026 | 4,712.00 | 4,712.00 | 4,538.00 | 4,545.00 | 4,545.00 | -7.28% | 2,033,200 |
| Oct 14, 2026 | 4,848.00 | 4,922.00 | 4,825.00 | 4,902.00 | 4,902.00 | 0.74% | 941,900 |
| Oct 13, 2026 | 4,789.00 | 4,888.00 | 4,735.00 | 4,866.00 | 4,866.00 | 0.56% | 933,000 |
| Oct 9, 2026 | 4,776.00 | 4,892.00 | 4,720.00 | 4,839.00 | 4,839.00 | 0.92% | 1,358,100 |
| Oct 8, 2026 | 4,951.00 | 4,951.00 | 4,786.00 | 4,795.00 | 4,795.00 | -4.63% | 1,811,300 |
| Oct 7, 2026 | 5,066.00 | 5,203.00 | 5,021.00 | 5,028.00 | 5,028.00 | -1.41% | 1,127,800 |
| Oct 6, 2026 | 5,065.00 | 5,128.00 | 5,018.00 | 5,100.00 | 5,100.00 | 1.33% | 1,047,700 |
| Oct 5, 2026 | 5,030.00 | 5,060.00 | 4,975.00 | 5,033.00 | 5,033.00 | 1.04% | 1,044,200 |
| Oct 2, 2026 | 4,990.00 | 5,134.00 | 4,945.00 | 4,981.00 | 4,981.00 | -1.39% | 1,369,000 |
| Oct 1, 2026 | 5,130.00 | 5,144.00 | 5,016.00 | 5,051.00 | 5,051.00 | -1.35% | 1,564,100 |
| Sep 30, 2026 | 5,030.00 | 5,145.00 | 5,018.00 | 5,120.00 | 5,120.00 | 1.79% | 2,117,100 |
| Sep 29, 2026 | 4,980.00 | 5,050.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.34% | 1,183,700 |
| Sep 28, 2026 | 5,130.00 | 5,168.00 | 5,096.00 | 5,105.00 | 5,047.00 | -0.84% | 1,449,700 |
| Sep 25, 2026 | 5,159.00 | 5,188.00 | 5,122.00 | 5,148.00 | 5,089.51 | -0.19% | 1,664,500 |
| Sep 24, 2026 | 5,200.00 | 5,240.00 | 5,144.00 | 5,158.00 | 5,099.40 | -0.69% | 1,457,500 |
| Sep 18, 2026 | 5,185.00 | 5,217.00 | 5,121.00 | 5,194.00 | 5,134.99 | 3.49% | 2,436,000 |
| Sep 17, 2026 | 5,049.00 | 5,080.00 | 4,975.00 | 5,019.00 | 4,961.98 | -0.26% | 1,099,000 |
| Sep 16, 2026 | 4,950.00 | 5,032.00 | 4,922.00 | 5,032.00 | 4,974.83 | 1.64% | 1,437,400 |
| Sep 15, 2026 | 4,921.00 | 5,028.00 | 4,892.00 | 4,951.00 | 4,894.75 | -1.39% | 1,497,600 |
| Sep 14, 2026 | 4,943.00 | 5,063.00 | 4,902.00 | 5,021.00 | 4,963.95 | -0.02% | 1,366,700 |
| Sep 11, 2026 | 5,024.00 | 5,057.00 | 4,951.00 | 5,022.00 | 4,964.94 | -4.43% | 2,028,500 |
| Sep 10, 2026 | 5,371.00 | 5,392.00 | 5,194.00 | 5,255.00 | 5,195.30 | -2.43% | 1,572,800 |
| Sep 9, 2026 | 5,249.00 | 5,421.00 | 5,249.00 | 5,386.00 | 5,324.81 | 5.46% | 2,029,400 |
| Sep 8, 2026 | 5,275.00 | 5,352.00 | 5,085.00 | 5,107.00 | 5,048.98 | -2.93% | 1,694,500 |
| Sep 7, 2026 | 5,278.00 | 5,340.00 | 5,237.00 | 5,261.00 | 5,201.23 | 0.57% | 1,903,100 |
| Sep 4, 2026 | 5,497.00 | 5,497.00 | 5,160.00 | 5,231.00 | 5,171.57 | -3.08% | 3,263,300 |
| Sep 3, 2026 | 5,405.00 | 5,509.00 | 5,280.00 | 5,397.00 | 5,335.68 | 0.97% | 2,670,200 |
| Sep 2, 2026 | 5,726.00 | 5,790.00 | 5,302.00 | 5,345.00 | 5,284.27 | -9.80% | 5,116,600 |
| Sep 1, 2026 | 5,656.00 | 5,926.00 | 5,600.00 | 5,926.00 | 5,858.67 | 4.70% | 3,230,000 |
| Aug 31, 2026 | 5,761.00 | 5,819.00 | 5,595.00 | 5,660.00 | 5,595.69 | -6.57% | 3,845,000 |
| Aug 28, 2026 | 5,943.00 | 6,139.00 | 5,842.00 | 6,058.00 | 5,989.17 | 1.92% | 3,246,000 |
| Aug 27, 2026 | 5,946.00 | 5,986.00 | 5,767.00 | 5,944.00 | 5,876.47 | -0.32% | 3,035,300 |
| Aug 26, 2026 | 5,806.00 | 6,058.00 | 5,759.00 | 5,963.00 | 5,895.25 | 5.95% | 5,212,800 |
| Aug 25, 2026 | 5,685.00 | 5,729.00 | 5,552.00 | 5,628.00 | 5,564.06 | -2.49% | 2,076,200 |
| Aug 24, 2026 | 5,665.00 | 5,893.00 | 5,613.00 | 5,772.00 | 5,706.42 | 3.72% | 4,166,900 |
| Aug 21, 2026 | 5,350.00 | 5,573.00 | 5,320.00 | 5,565.00 | 5,501.77 | 4.12% | 4,538,600 |
| Aug 20, 2026 | 5,250.00 | 5,456.00 | 5,220.00 | 5,345.00 | 5,284.27 | 5.84% | 3,535,400 |
| Aug 19, 2026 | 5,083.00 | 5,215.00 | 5,005.00 | 5,050.00 | 4,992.62 | -3.74% | 1,596,900 |
| Aug 18, 2026 | 5,264.00 | 5,516.00 | 5,206.00 | 5,246.00 | 5,186.40 | -0.34% | 2,245,900 |
| Aug 17, 2026 | 5,303.00 | 5,404.00 | 5,227.00 | 5,264.00 | 5,204.19 | 1.82% | 1,750,600 |
| Aug 14, 2026 | 5,300.00 | 5,300.00 | 5,153.00 | 5,170.00 | 5,111.26 | -2.64% | 1,785,400 |
| Aug 13, 2026 | 5,370.00 | 5,479.00 | 5,211.00 | 5,310.00 | 5,249.67 | 0.38% | 2,301,800 |
| Aug 12, 2026 | 5,212.00 | 5,427.00 | 5,140.00 | 5,290.00 | 5,229.90 | 3.48% | 4,152,500 |