Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 3,960.00
-294.00 (-6.91%)
At close: Jul 9, 2026
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4,044.00 | 4,075.00 | 3,927.00 | 3,960.00 | 3,960.00 | -6.91% | 3,782,200 |
| Jul 8, 2026 | 4,300.00 | 4,356.00 | 4,242.00 | 4,254.00 | 4,254.00 | -2.41% | 891,300 |
| Jul 7, 2026 | 4,583.00 | 4,600.00 | 4,339.00 | 4,359.00 | 4,359.00 | -5.77% | 1,037,900 |
| Jul 6, 2026 | 4,564.00 | 4,654.00 | 4,531.00 | 4,626.00 | 4,626.00 | 1.56% | 984,400 |
| Jul 3, 2026 | 4,495.00 | 4,566.00 | 4,403.00 | 4,555.00 | 4,555.00 | 2.31% | 1,089,600 |
| Jul 2, 2026 | 4,435.00 | 4,499.00 | 4,369.00 | 4,452.00 | 4,452.00 | 1.48% | 917,500 |
| Jul 1, 2026 | 4,385.00 | 4,399.00 | 4,289.00 | 4,387.00 | 4,387.00 | 1.67% | 1,160,400 |
| Jun 30, 2026 | 4,366.00 | 4,400.00 | 4,235.00 | 4,315.00 | 4,315.00 | -0.16% | 1,064,900 |
| Jun 29, 2026 | 4,318.00 | 4,331.00 | 4,160.00 | 4,322.00 | 4,322.00 | -0.94% | 1,549,600 |
| Jun 26, 2026 | 4,447.00 | 4,453.00 | 4,291.00 | 4,363.00 | 4,363.00 | -1.38% | 1,119,600 |
| Jun 25, 2026 | 4,616.00 | 4,638.00 | 4,403.00 | 4,424.00 | 4,424.00 | -2.96% | 1,275,000 |
| Jun 24, 2026 | 4,606.00 | 4,693.00 | 4,505.00 | 4,559.00 | 4,559.00 | -1.53% | 766,300 |
| Jun 23, 2026 | 4,950.00 | 4,950.00 | 4,581.00 | 4,630.00 | 4,630.00 | -5.30% | 1,147,400 |
| Jun 22, 2026 | 4,836.00 | 4,990.00 | 4,830.00 | 4,889.00 | 4,889.00 | 1.10% | 1,290,700 |
| Jun 19, 2026 | 4,903.00 | 4,908.00 | 4,794.00 | 4,836.00 | 4,836.00 | -1.33% | 956,200 |
| Jun 18, 2026 | 4,839.00 | 4,968.00 | 4,837.00 | 4,901.00 | 4,901.00 | 0.39% | 675,400 |
| Jun 17, 2026 | 4,870.00 | 4,965.00 | 4,842.00 | 4,882.00 | 4,882.00 | -0.33% | 659,400 |
| Jun 16, 2026 | 5,050.00 | 5,050.00 | 4,898.00 | 4,898.00 | 4,898.00 | -2.14% | 906,800 |
| Jun 15, 2026 | 4,902.00 | 5,007.00 | 4,883.00 | 5,005.00 | 5,005.00 | 7.87% | 968,800 |
| Jun 12, 2026 | 4,583.00 | 4,648.00 | 4,510.00 | 4,640.00 | 4,640.00 | 4.43% | 1,201,900 |
| Jun 11, 2026 | 4,400.00 | 4,443.00 | 4,276.00 | 4,443.00 | 4,443.00 | -0.63% | 885,100 |
| Jun 10, 2026 | 4,466.00 | 4,592.00 | 4,448.00 | 4,471.00 | 4,471.00 | -1.43% | 951,900 |
| Jun 9, 2026 | 4,665.00 | 4,680.00 | 4,487.00 | 4,536.00 | 4,536.00 | -1.28% | 1,367,600 |
| Jun 8, 2026 | 4,750.00 | 4,750.00 | 4,537.00 | 4,595.00 | 4,595.00 | -6.30% | 1,382,600 |
| Jun 5, 2026 | 4,931.00 | 4,957.00 | 4,850.00 | 4,904.00 | 4,904.00 | -1.39% | 745,200 |
| Jun 4, 2026 | 5,065.00 | 5,074.00 | 4,950.00 | 4,973.00 | 4,973.00 | -4.13% | 871,200 |
| Jun 3, 2026 | 5,150.00 | 5,298.00 | 5,087.00 | 5,187.00 | 5,187.00 | 2.71% | 1,127,900 |
| Jun 2, 2026 | 5,027.00 | 5,066.00 | 4,920.00 | 5,050.00 | 5,050.00 | -0.77% | 968,200 |
| Jun 1, 2026 | 5,150.00 | 5,202.00 | 5,042.00 | 5,089.00 | 5,089.00 | -1.24% | 927,900 |
| May 29, 2026 | 5,228.00 | 5,263.00 | 5,048.00 | 5,153.00 | 5,153.00 | 0.49% | 1,620,700 |
| May 28, 2026 | 5,171.00 | 5,224.00 | 5,036.00 | 5,128.00 | 5,128.00 | -2.71% | 1,032,600 |
| May 27, 2026 | 5,448.00 | 5,565.00 | 5,260.00 | 5,271.00 | 5,271.00 | -2.93% | 1,015,000 |
| May 26, 2026 | 5,300.00 | 5,460.00 | 5,242.00 | 5,430.00 | 5,430.00 | 3.33% | 1,189,700 |
| May 25, 2026 | 5,157.00 | 5,280.00 | 5,132.00 | 5,255.00 | 5,255.00 | 4.31% | 858,000 |
| May 22, 2026 | 5,050.00 | 5,142.00 | 5,036.00 | 5,038.00 | 5,038.00 | 3.03% | 1,242,700 |
| May 21, 2026 | 4,829.00 | 4,946.00 | 4,782.00 | 4,890.00 | 4,890.00 | 2.17% | 1,055,000 |
| May 20, 2026 | 4,848.00 | 4,879.00 | 4,691.00 | 4,786.00 | 4,786.00 | -3.49% | 1,708,500 |
| May 19, 2026 | 5,000.00 | 5,050.00 | 4,903.00 | 4,959.00 | 4,959.00 | -1.94% | 1,473,300 |
| May 18, 2026 | 5,250.00 | 5,264.00 | 5,035.00 | 5,057.00 | 5,057.00 | -6.83% | 1,722,400 |
| May 15, 2026 | 5,363.00 | 5,516.00 | 5,321.00 | 5,428.00 | 5,428.00 | 1.23% | 1,744,000 |
| May 14, 2026 | 5,646.00 | 5,646.00 | 5,285.00 | 5,362.00 | 5,362.00 | -12.10% | 3,907,200 |
| May 13, 2026 | 5,850.00 | 6,113.00 | 5,833.00 | 6,100.00 | 6,100.00 | 4.87% | 2,487,800 |
| May 12, 2026 | 5,657.00 | 5,838.00 | 5,560.00 | 5,817.00 | 5,817.00 | 4.17% | 1,799,900 |
| May 11, 2026 | 5,628.00 | 5,698.00 | 5,511.00 | 5,584.00 | 5,584.00 | 0.40% | 1,709,900 |
| May 8, 2026 | 5,325.00 | 5,562.00 | 5,284.00 | 5,562.00 | 5,562.00 | 4.16% | 1,250,200 |
| May 7, 2026 | 5,320.00 | 5,353.00 | 5,243.00 | 5,340.00 | 5,340.00 | 5.12% | 1,200,800 |
| May 1, 2026 | 5,143.00 | 5,153.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.24% | 701,600 |
| Apr 30, 2026 | 5,082.00 | 5,092.00 | 4,990.00 | 5,092.00 | 5,092.00 | -2.36% | 1,003,800 |
| Apr 28, 2026 | 5,183.00 | 5,227.00 | 5,145.00 | 5,215.00 | 5,215.00 | 1.12% | 958,100 |
| Apr 27, 2026 | 5,210.00 | 5,236.00 | 5,076.00 | 5,157.00 | 5,157.00 | -1.98% | 838,200 |