Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 5,008.00
+27.00 (0.54%)
Oct 5, 2026, 1:55 PM JST
Mitsubishi Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5,250.00 | 5,472.00 | 5,042.00 | 5,112.00 | 5,053.92 | -0.87% | 6,739,700 |
| Aug 7, 2026 | 5,157.00 | 5,157.00 | 5,157.00 | 5,157.00 | 5,098.41 | 15.71% | 1,233,500 |
| Aug 6, 2026 | 4,380.00 | 4,543.00 | 4,345.00 | 4,457.00 | 4,406.36 | 1.71% | 1,388,100 |
| Aug 5, 2026 | 4,236.00 | 4,407.00 | 4,230.00 | 4,382.00 | 4,332.21 | 5.74% | 1,497,700 |
| Aug 4, 2026 | 4,105.00 | 4,204.00 | 4,105.00 | 4,144.00 | 4,096.92 | -0.17% | 941,100 |
| Aug 3, 2026 | 4,053.00 | 4,193.00 | 3,970.00 | 4,151.00 | 4,103.84 | -1.00% | 1,167,500 |
| Jul 31, 2026 | 4,096.00 | 4,248.00 | 4,030.00 | 4,193.00 | 4,145.36 | 5.59% | 1,626,200 |
| Jul 30, 2026 | 3,906.00 | 4,026.00 | 3,894.00 | 3,971.00 | 3,925.88 | 0.68% | 1,074,300 |
| Jul 29, 2026 | 4,035.00 | 4,065.00 | 3,825.00 | 3,944.00 | 3,899.19 | -2.23% | 1,515,100 |
| Jul 28, 2026 | 4,154.00 | 4,154.00 | 4,012.00 | 4,034.00 | 3,988.17 | -4.50% | 1,079,100 |
| Jul 27, 2026 | 4,236.00 | 4,242.00 | 4,114.00 | 4,224.00 | 4,176.01 | 1.39% | 847,900 |
| Jul 24, 2026 | 4,224.00 | 4,249.00 | 4,139.00 | 4,166.00 | 4,118.67 | -2.98% | 917,200 |
| Jul 23, 2026 | 4,296.00 | 4,333.00 | 4,247.00 | 4,294.00 | 4,245.21 | 2.14% | 725,000 |
| Jul 22, 2026 | 4,239.00 | 4,330.00 | 4,189.00 | 4,204.00 | 4,156.24 | 1.94% | 2,156,200 |
| Jul 21, 2026 | 4,040.00 | 4,124.00 | 3,999.00 | 4,124.00 | 4,077.15 | 3.88% | 1,249,500 |