kabutan

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

5632
TSE Prime
Mitsubishi Steel Mfg. Co.,Ltd.
1,780
JPY
+46
(+2.65%)
Dec 12, 3:30 pm JST
11.42
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,781.8
Dec 12, 9:42 pm JST
Summary Chart Historical News Financial Result
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 12, 2025 1,760 1,780 1,752 1,780 +46 +2.65% 108,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,766 1,766 1,734 1,734 -32 -1.81% 68,300
Dec 10, 2025 1,780 1,790 1,747 1,766 -3 -0.17% 121,500
Dec 9, 2025 1,761 1,790 1,751 1,769 -5 -0.28% 125,400
Dec 8, 2025 1,758 1,774 1,752 1,774 +30 +1.72% 49,900
Dec 5, 2025 1,760 1,760 1,740 1,744 -16 -0.91% 34,200
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