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

52 Week High Jan 16, 2026

2,060 JPY

52 Week Low Apr 7, 2025

1,208 JPY

Yearly High Jan 16, 2026

2,060 JPY

Yearly Low Apr 7, 2025

1,208 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,877	1,893	1,833	1,886	+17	+0.91%	86,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,891	1,891	1,860	1,869	-43	-2.25%	83,000
Jan 27, 2026	1,884	1,912	1,870	1,912	+14	+0.74%	99,600
Jan 26, 2026	1,946	1,946	1,895	1,898	-63	-3.21%	151,400
Jan 23, 2026	2,000	2,003	1,958	1,961	-29	-1.46%	97,200
Jan 22, 2026	1,972	2,000	1,972	1,990	+29	+1.48%	99,300
Jan 21, 2026	1,953	1,977	1,936	1,961	-13	-0.66%	99,100
Jan 20, 2026	1,994	1,995	1,970	1,974	-32	-1.60%	85,500
Jan 19, 2026	2,012	2,012	1,962	2,006	-6	-0.30%	127,200
Jan 16, 2026	2,026	2,060	1,987	2,012	-12	-0.59%	164,400
Jan 15, 2026	1,978	2,024	1,972	2,024	+41	+2.07%	141,200
Jan 14, 2026	1,973	2,018	1,964	1,983	+13	+0.66%	208,300
Jan 13, 2026	1,953	1,973	1,921	1,970	+41	+2.13%	188,300
Jan 9, 2026	1,913	1,936	1,911	1,929	+17	+0.89%	84,700
Jan 8, 2026	1,901	1,922	1,891	1,912	+5	+0.26%	85,900
Jan 7, 2026	1,886	1,918	1,881	1,907	+22	+1.17%	130,500
Jan 6, 2026	1,860	1,892	1,860	1,885	+28	+1.51%	98,900
Jan 5, 2026	1,880	1,893	1,849	1,857	-20	-1.07%	160,200
Dec 30, 2025	1,849	1,909	1,838	1,877	+28	+1.51%	253,600
Dec 29, 2025	1,824	1,851	1,822	1,849	+27	+1.48%	82,000
Dec 26, 2025	1,819	1,838	1,807	1,822	+10	+0.55%	88,900