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

52 Week High Feb 27, 2026

2,124 JPY

52 Week Low May 23, 2025

1,445 JPY

Yearly High Feb 27, 2026

2,124 JPY

Yearly Low Mar 23, 2026

1,745 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,805	1,808	1,783	1,791	-33	-1.81%	45,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,780	1,824	1,780	1,824	+36	+2.01%	70,600
Apr 27, 2026	1,793	1,796	1,774	1,788	-1	-0.06%	69,200
Apr 24, 2026	1,804	1,811	1,776	1,789	-17	-0.94%	72,700
Apr 23, 2026	1,804	1,816	1,788	1,806	+2	+0.11%	62,100
Apr 22, 2026	1,833	1,833	1,802	1,804	-29	-1.58%	63,700
Apr 21, 2026	1,843	1,851	1,823	1,833	-5	-0.27%	48,200
Apr 20, 2026	1,841	1,845	1,829	1,838	+16	+0.88%	54,700
Apr 17, 2026	1,826	1,841	1,821	1,822	-15	-0.82%	50,000
Apr 16, 2026	1,828	1,848	1,821	1,837	+11	+0.60%	60,300
Apr 15, 2026	1,833	1,847	1,813	1,826	+13	+0.72%	68,700
Apr 14, 2026	1,802	1,821	1,798	1,813	+17	+0.95%	63,800
Apr 13, 2026	1,788	1,809	1,782	1,796	+5	+0.28%	83,100
Apr 10, 2026	1,821	1,834	1,790	1,791	-20	-1.10%	74,100
Apr 9, 2026	1,846	1,846	1,808	1,811	-29	-1.58%	105,400
Apr 8, 2026	1,849	1,860	1,831	1,840	+31	+1.71%	99,800
Apr 7, 2026	1,805	1,824	1,792	1,809	+12	+0.67%	64,300
Apr 6, 2026	1,807	1,821	1,796	1,797	-18	-0.99%	76,900
Apr 3, 2026	1,820	1,844	1,813	1,815	+23	+1.28%	59,400
Apr 2, 2026	1,837	1,866	1,791	1,792	-43	-2.34%	78,900
Apr 1, 2026	1,830	1,843	1,810	1,835	+54	+3.03%	100,400