kabutan

Mitsubishi Steel Mfg. Co.,Ltd.(5632) Historical

5632
TSE Prime
Mitsubishi Steel Mfg. Co.,Ltd.
1,839
JPY
-40
(-2.13%)
Mar 13, 3:30 pm JST
11.53
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,848
Mar 13, 11:33 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,124 JPY
52 Week Low Apr 7, 2025
1,208 JPY
Yearly High Feb 27, 2026
2,124 JPY
Yearly Low Apr 7, 2025
1,208 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,856 1,872 1,837 1,839 -40 -2.13% 127,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,917 1,933 1,869 1,879 -46 -2.39% 105,200
Mar 11, 2026 1,930 1,950 1,913 1,925 +20 +1.05% 95,800
Mar 10, 2026 1,869 1,921 1,855 1,905 +63 +3.42% 111,700
Mar 9, 2026 1,839 1,885 1,798 1,842 -72 -3.76% 320,800
Mar 6, 2026 1,910 1,932 1,884 1,914 -24 -1.24% 92,400
Mar 5, 2026 1,930 1,959 1,910 1,938 +79 +4.25% 141,100
Mar 4, 2026 1,910 1,945 1,822 1,859 -127 -6.39% 345,000
Mar 3, 2026 2,085 2,085 1,978 1,986 -84 -4.06% 204,700
Mar 2, 2026 2,107 2,107 2,039 2,070 -54 -2.54% 270,800
Feb 27, 2026 2,031 2,124 2,025 2,124 +84 +4.12% 185,100
Feb 26, 2026 2,022 2,075 2,015 2,040 +32 +1.59% 132,800
Feb 25, 2026 2,053 2,058 2,007 2,008 -36 -1.76% 141,700
Feb 24, 2026 2,065 2,074 2,010 2,044 +20 +0.99% 214,200
Feb 20, 2026 2,018 2,028 1,992 2,024 +10 +0.50% 147,800
Feb 19, 2026 1,985 2,017 1,975 2,014 +57 +2.91% 186,100
Feb 18, 2026 1,930 1,959 1,927 1,957 +28 +1.45% 72,900
Feb 17, 2026 1,940 1,964 1,920 1,929 -19 -0.98% 81,000
Feb 16, 2026 1,950 1,958 1,928 1,948 +26 +1.35% 98,600
Feb 13, 2026 1,959 1,972 1,911 1,922 -52 -2.63% 150,700
Feb 12, 2026 1,935 1,981 1,934 1,974 +41 +2.12% 155,800