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

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 16, 2026	1,833	1,833	1,810	1,829	-10	-0.54%	20,700

Daily 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
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