Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 5,565.00
+220.00 (4.12%)
Aug 21, 2026, 3:30 PM JST
Mitsubishi Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,350.00 | 5,573.00 | 5,320.00 | 5,565.00 | 5,565.00 | 4.12% | 4,538,600 |
| Aug 20, 2026 | 5,250.00 | 5,456.00 | 5,220.00 | 5,345.00 | 5,345.00 | 5.84% | 3,535,400 |
| Aug 19, 2026 | 5,083.00 | 5,215.00 | 5,005.00 | 5,050.00 | 5,050.00 | -3.74% | 1,596,900 |
| Aug 18, 2026 | 5,264.00 | 5,516.00 | 5,206.00 | 5,246.00 | 5,246.00 | -0.34% | 2,245,900 |
| Aug 17, 2026 | 5,303.00 | 5,404.00 | 5,227.00 | 5,264.00 | 5,264.00 | 1.82% | 1,750,600 |
| Aug 14, 2026 | 5,300.00 | 5,300.00 | 5,153.00 | 5,170.00 | 5,170.00 | -2.64% | 1,785,400 |
| Aug 13, 2026 | 5,370.00 | 5,479.00 | 5,211.00 | 5,310.00 | 5,310.00 | 0.38% | 2,301,800 |
| Aug 12, 2026 | 5,212.00 | 5,427.00 | 5,140.00 | 5,290.00 | 5,290.00 | 3.48% | 4,152,500 |
| Aug 10, 2026 | 5,250.00 | 5,472.00 | 5,042.00 | 5,112.00 | 5,112.00 | -0.87% | 6,739,700 |
| Aug 7, 2026 | 5,157.00 | 5,157.00 | 5,157.00 | 5,157.00 | 5,157.00 | 15.71% | 1,233,500 |
| Aug 6, 2026 | 4,380.00 | 4,543.00 | 4,345.00 | 4,457.00 | 4,457.00 | 1.71% | 1,388,100 |
| Aug 5, 2026 | 4,236.00 | 4,407.00 | 4,230.00 | 4,382.00 | 4,382.00 | 5.74% | 1,497,700 |
| Aug 4, 2026 | 4,105.00 | 4,204.00 | 4,105.00 | 4,144.00 | 4,144.00 | -0.17% | 941,100 |
| Aug 3, 2026 | 4,053.00 | 4,193.00 | 3,970.00 | 4,151.00 | 4,151.00 | -1.00% | 1,167,500 |
| Jul 31, 2026 | 4,096.00 | 4,248.00 | 4,030.00 | 4,193.00 | 4,193.00 | 5.59% | 1,626,200 |
| Jul 30, 2026 | 3,906.00 | 4,026.00 | 3,894.00 | 3,971.00 | 3,971.00 | 0.68% | 1,074,300 |
| Jul 29, 2026 | 4,035.00 | 4,065.00 | 3,825.00 | 3,944.00 | 3,944.00 | -2.23% | 1,515,100 |
| Jul 28, 2026 | 4,154.00 | 4,154.00 | 4,012.00 | 4,034.00 | 4,034.00 | -4.50% | 1,079,100 |
| Jul 27, 2026 | 4,236.00 | 4,242.00 | 4,114.00 | 4,224.00 | 4,224.00 | 1.39% | 847,900 |
| Jul 24, 2026 | 4,224.00 | 4,249.00 | 4,139.00 | 4,166.00 | 4,166.00 | -2.98% | 917,200 |
| Jul 23, 2026 | 4,296.00 | 4,333.00 | 4,247.00 | 4,294.00 | 4,294.00 | 2.14% | 725,000 |
| Jul 22, 2026 | 4,239.00 | 4,330.00 | 4,189.00 | 4,204.00 | 4,204.00 | 1.94% | 2,156,200 |
| Jul 21, 2026 | 4,040.00 | 4,124.00 | 3,999.00 | 4,124.00 | 4,124.00 | 3.88% | 1,249,500 |
| Jul 17, 2026 | 4,088.00 | 4,110.00 | 3,854.00 | 3,970.00 | 3,970.00 | -5.32% | 1,757,500 |
| Jul 16, 2026 | 4,200.00 | 4,230.00 | 4,152.00 | 4,193.00 | 4,193.00 | -1.16% | 951,300 |
| Jul 15, 2026 | 4,300.00 | 4,313.00 | 4,186.00 | 4,242.00 | 4,242.00 | 1.97% | 1,544,800 |
| Jul 14, 2026 | 4,033.00 | 4,160.00 | 3,958.00 | 4,160.00 | 4,160.00 | 2.79% | 2,835,700 |
| Jul 13, 2026 | 4,137.00 | 4,140.00 | 3,987.00 | 4,047.00 | 4,047.00 | -0.98% | 1,402,600 |
| Jul 10, 2026 | 4,005.00 | 4,092.00 | 3,974.00 | 4,087.00 | 4,087.00 | 3.21% | 2,463,200 |
| 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 |