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

52 Week High Oct 9, 2025

1,986 JPY

52 Week Low Apr 7, 2025

1,208 JPY

Yearly High Oct 9, 2025

1,986 JPY

Yearly Low Apr 7, 2025

1,208 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,760	1,760	1,740	1,744	-16	-0.91%	34,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,728	1,771	1,728	1,760	+15	+0.86%	83,400
Dec 3, 2025	1,765	1,770	1,745	1,745	-23	-1.30%	70,600
Dec 2, 2025	1,796	1,799	1,761	1,768	-30	-1.67%	55,600
Dec 1, 2025	1,842	1,845	1,795	1,798	-33	-1.80%	72,100
Nov 28, 2025	1,804	1,837	1,798	1,831	+28	+1.55%	80,300
Nov 27, 2025	1,786	1,808	1,777	1,803	+33	+1.86%	80,400
Nov 26, 2025	1,768	1,773	1,748	1,770	+16	+0.91%	56,400
Nov 25, 2025	1,762	1,772	1,740	1,754	+7	+0.40%	79,300
Nov 21, 2025	1,720	1,754	1,712	1,747	+8	+0.46%	128,000
Nov 20, 2025	1,725	1,750	1,724	1,739	+23	+1.34%	103,000
Nov 19, 2025	1,725	1,733	1,701	1,716	-3	-0.17%	86,600
Nov 18, 2025	1,755	1,765	1,708	1,719	-42	-2.39%	153,100
Nov 17, 2025	1,756	1,765	1,735	1,761	+2	+0.11%	87,900
Nov 14, 2025	1,764	1,785	1,757	1,759	-34	-1.90%	101,100
Nov 13, 2025	1,804	1,805	1,778	1,793	-5	-0.28%	71,600
Nov 12, 2025	1,783	1,818	1,776	1,798	-8	-0.44%	106,300
Nov 11, 2025	1,796	1,806	1,764	1,806	+29	+1.63%	180,800
Nov 10, 2025	1,720	1,801	1,705	1,777	+77	+4.53%	213,100
Nov 7, 2025	1,695	1,714	1,659	1,700	-32	-1.85%	308,900
Nov 6, 2025	1,829	1,829	1,676	1,732	-87	-4.78%	388,800