Mitsubishi Materials Corporation (TYO:5711)
Japan · Delayed Price · Currency is JPY 5,562.00
+222.00 (4.16%)
May 8, 2026, 3:30 PM JST
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 5,170.00 | 5,255.00 | 5,147.00 | 5,168.00 | 5,168.00 | -0.40% | 951,000 |
| Apr 3, 2026 | 5,182.00 | 5,225.00 | 5,127.00 | 5,189.00 | 5,189.00 | 3.88% | 1,165,400 |
| Apr 2, 2026 | 5,277.00 | 5,330.00 | 4,988.00 | 4,995.00 | 4,995.00 | -3.68% | 1,455,200 |
| Apr 1, 2026 | 5,076.00 | 5,186.00 | 5,017.00 | 5,186.00 | 5,186.00 | 7.71% | 1,590,700 |
| Mar 31, 2026 | 4,800.00 | 4,918.00 | 4,725.00 | 4,815.00 | 4,815.00 | -2.61% | 1,904,700 |
| Mar 30, 2026 | 4,857.00 | 4,970.00 | 4,825.00 | 4,944.00 | 4,944.00 | -3.63% | 1,168,100 |
| Mar 27, 2026 | 5,044.00 | 5,144.00 | 4,951.00 | 5,130.00 | 5,080.00 | -0.27% | 1,780,800 |
| Mar 26, 2026 | 5,258.00 | 5,260.00 | 5,090.00 | 5,144.00 | 5,093.86 | -0.79% | 1,386,800 |
| Mar 25, 2026 | 5,222.00 | 5,265.00 | 5,158.00 | 5,185.00 | 5,134.46 | 4.43% | 1,845,400 |
| Mar 24, 2026 | 4,994.00 | 5,042.00 | 4,818.00 | 4,965.00 | 4,916.61 | 4.90% | 2,392,100 |
| Mar 23, 2026 | 4,879.00 | 4,908.00 | 4,683.00 | 4,733.00 | 4,686.87 | -9.35% | 3,557,100 |
| Mar 19, 2026 | 5,449.00 | 5,449.00 | 5,201.00 | 5,221.00 | 5,170.11 | -6.82% | 6,014,300 |
| Mar 18, 2026 | 5,299.00 | 5,603.00 | 5,256.00 | 5,603.00 | 5,548.39 | 14.28% | 3,875,900 |
| Mar 17, 2026 | 5,000.00 | 5,020.00 | 4,890.00 | 4,903.00 | 4,855.21 | -0.55% | 815,100 |
| Mar 16, 2026 | 4,970.00 | 4,998.00 | 4,840.00 | 4,930.00 | 4,881.95 | -2.16% | 1,310,700 |
| Mar 13, 2026 | 4,933.00 | 5,107.00 | 4,919.00 | 5,039.00 | 4,989.89 | -1.02% | 1,186,500 |
| Mar 12, 2026 | 5,240.00 | 5,247.00 | 5,034.00 | 5,091.00 | 5,041.38 | -3.21% | 1,240,800 |
| Mar 11, 2026 | 5,292.00 | 5,413.00 | 5,254.00 | 5,260.00 | 5,208.73 | 1.84% | 1,561,400 |
| Mar 10, 2026 | 5,092.00 | 5,220.00 | 5,069.00 | 5,165.00 | 5,114.66 | 6.21% | 1,846,800 |
| Mar 9, 2026 | 4,897.00 | 4,928.00 | 4,662.00 | 4,863.00 | 4,815.60 | -6.10% | 2,561,900 |
| Mar 6, 2026 | 5,120.00 | 5,209.00 | 4,998.00 | 5,179.00 | 5,128.52 | -1.73% | 1,477,500 |
| Mar 5, 2026 | 5,600.00 | 5,600.00 | 5,186.00 | 5,270.00 | 5,218.64 | 1.35% | 1,956,900 |
| Mar 4, 2026 | 5,348.00 | 5,524.00 | 5,020.00 | 5,200.00 | 5,149.32 | -7.93% | 3,094,000 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,601.00 | 5,648.00 | 5,592.95 | -7.46% | 2,602,100 |
| Mar 2, 2026 | 5,954.00 | 6,126.00 | 5,852.00 | 6,103.00 | 6,043.52 | 1.62% | 2,425,000 |
| Feb 27, 2026 | 5,584.00 | 6,017.00 | 5,566.00 | 6,006.00 | 5,947.46 | 7.98% | 3,095,900 |
| Feb 26, 2026 | 5,681.00 | 5,760.00 | 5,514.00 | 5,562.00 | 5,507.79 | -1.77% | 2,282,300 |
| Feb 25, 2026 | 5,496.00 | 5,710.00 | 5,452.00 | 5,662.00 | 5,606.81 | 4.14% | 2,308,000 |
| Feb 24, 2026 | 5,300.00 | 5,445.00 | 5,252.00 | 5,437.00 | 5,384.01 | 3.82% | 2,108,800 |
| Feb 20, 2026 | 5,210.00 | 5,241.00 | 5,170.00 | 5,237.00 | 5,185.96 | -0.51% | 1,269,100 |