kabutan

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

5632
TSE Prime
Mitsubishi Steel Mfg. Co.,Ltd.
1,743
JPY
-3
(-0.17%)
Sep 19, 3:30 pm JST
11.80
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 9, 2025
1,849 JPY
52 Week Low Apr 7, 2025
1,208 JPY
Yearly High Jun 9, 2025
1,849 JPY
Yearly Low Apr 7, 2025
1,208 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,752 1,765 1,730 1,743 -3 -0.17% 92,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,751 1,755 1,742 1,746 -6 -0.34% 69,700
Sep 17, 2025 1,780 1,781 1,749 1,752 -26 -1.46% 91,800
Sep 16, 2025 1,775 1,788 1,772 1,778 +7 +0.40% 56,500
Sep 12, 2025 1,770 1,779 1,766 1,771 +11 +0.63% 65,500
Sep 11, 2025 1,770 1,770 1,756 1,760 0 0.00% 61,600
Sep 10, 2025 1,780 1,780 1,758 1,760 -26 -1.46% 84,700
Sep 9, 2025 1,815 1,821 1,780 1,786 -19 -1.05% 105,400
Sep 8, 2025 1,805 1,810 1,780 1,805 +25 +1.40% 126,400
Sep 5, 2025 1,768 1,787 1,758 1,780 +25 +1.42% 81,300
Sep 4, 2025 1,739 1,773 1,733 1,755 +21 +1.21% 136,300
Sep 3, 2025 1,730 1,763 1,730 1,734 +4 +0.23% 70,500
Sep 2, 2025 1,727 1,759 1,721 1,730 +7 +0.41% 65,600
Sep 1, 2025 1,735 1,744 1,719 1,723 -22 -1.26% 57,300
Aug 29, 2025 1,736 1,753 1,732 1,745 0 0.00% 50,700
Aug 28, 2025 1,740 1,755 1,738 1,745 +5 +0.29% 32,900
Aug 27, 2025 1,735 1,748 1,733 1,740 -8 -0.46% 36,500
Aug 26, 2025 1,753 1,757 1,735 1,748 -9 -0.51% 52,500
Aug 25, 2025 1,750 1,767 1,739 1,757 +23 +1.33% 85,400
Aug 22, 2025 1,738 1,748 1,725 1,734 -3 -0.17% 61,200
Aug 21, 2025 1,710 1,737 1,701 1,737 +24 +1.40% 97,700
1 2 3 4 5
...
18