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
Jul 22, 2024 1,472 1,472 1,440 1,440 -43 -2.90% 111,700
Jul 19, 2024 1,498 1,498 1,472 1,483 -17 -1.13% 57,000
Jul 18, 2024 1,508 1,514 1,500 1,500 -15 -0.99% 25,700
Jul 17, 2024 1,521 1,530 1,511 1,515 +5 +0.33% 51,200
Jul 16, 2024 1,500 1,522 1,500 1,510 +10 +0.67% 51,000
Jul 12, 2024 1,493 1,506 1,482 1,500 +7 +0.47% 48,100
Jul 11, 2024 1,489 1,500 1,476 1,493 +14 +0.95% 63,000
Jul 10, 2024 1,491 1,495 1,471 1,479 -8 -0.54% 65,600
Jul 9, 2024 1,486 1,489 1,466 1,487 +16 +1.09% 75,300
Jul 8, 2024 1,495 1,496 1,470 1,471 -24 -1.61% 68,100
Jul 5, 2024 1,508 1,510 1,491 1,495 -12 -0.80% 47,100
Jul 4, 2024 1,496 1,514 1,490 1,507 +8 +0.53% 77,500
Jul 3, 2024 1,505 1,506 1,496 1,499 +3 +0.20% 36,700
Jul 2, 2024 1,509 1,509 1,496 1,496 -8 -0.53% 40,300
Jul 1, 2024 1,516 1,517 1,504 1,504 -3 -0.20% 32,400
Jun 28, 2024 1,528 1,528 1,502 1,507 -8 -0.53% 31,700
Jun 27, 2024 1,507 1,518 1,505 1,515 +11 +0.73% 50,900
Jun 26, 2024 1,516 1,516 1,499 1,504 -10 -0.66% 38,100
Jun 25, 2024 1,500 1,515 1,495 1,514 ー ー% 70,800