Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 4,804.00
-97.00 (-1.98%)
Jun 19, 2026, 2:35 PM JST
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,903.00 | 4,908.00 | 4,815.00 | 4,868.00 | - | -0.67% | 266,400 |
| 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 |
| Apr 24, 2026 | 5,284.00 | 5,328.00 | 5,229.00 | 5,261.00 | 5,261.00 | -0.59% | 642,800 |
| Apr 23, 2026 | 5,393.00 | 5,435.00 | 5,209.00 | 5,292.00 | 5,292.00 | -2.34% | 935,400 |
| Apr 22, 2026 | 5,450.00 | 5,460.00 | 5,358.00 | 5,419.00 | 5,419.00 | -2.33% | 879,300 |
| Apr 21, 2026 | 5,550.00 | 5,581.00 | 5,500.00 | 5,548.00 | 5,548.00 | 0.87% | 602,500 |
| Apr 20, 2026 | 5,588.00 | 5,595.00 | 5,473.00 | 5,500.00 | 5,500.00 | -0.51% | 649,000 |
| Apr 17, 2026 | 5,701.00 | 5,739.00 | 5,523.00 | 5,528.00 | 5,528.00 | -4.26% | 1,068,700 |
| Apr 16, 2026 | 5,728.00 | 5,784.00 | 5,678.00 | 5,774.00 | 5,774.00 | 2.16% | 943,200 |
| Apr 15, 2026 | 5,788.00 | 5,795.00 | 5,557.00 | 5,652.00 | 5,652.00 | -0.63% | 1,522,000 |
| Apr 14, 2026 | 5,590.00 | 5,742.00 | 5,586.00 | 5,688.00 | 5,688.00 | 4.18% | 1,418,200 |
| Apr 13, 2026 | 5,500.00 | 5,580.00 | 5,390.00 | 5,460.00 | 5,460.00 | -1.80% | 959,100 |
| Apr 10, 2026 | 5,577.00 | 5,615.00 | 5,505.00 | 5,560.00 | 5,560.00 | -0.04% | 1,051,000 |
| Apr 9, 2026 | 5,637.00 | 5,640.00 | 5,510.00 | 5,562.00 | 5,562.00 | -1.33% | 1,178,900 |
| Apr 8, 2026 | 5,455.00 | 5,637.00 | 5,415.00 | 5,637.00 | 5,637.00 | 8.34% | 2,869,000 |
| Apr 7, 2026 | 5,198.00 | 5,240.00 | 5,144.00 | 5,203.00 | 5,203.00 | 0.68% | 715,900 |