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
Nov 12, 2025 1,783 1,818 1,776 1,798 -8 -0.44% 106,300
Nov 11, 2025 1,796 1,806 1,764 1,806 +29 +1.63% 180,800
Nov 10, 2025 1,720 1,801 1,705 1,777 +77 +4.53% 213,100
Nov 7, 2025 1,695 1,714 1,659 1,700 -32 -1.85% 308,900
Nov 6, 2025 1,829 1,829 1,676 1,732 -87 -4.78% 388,800
Nov 5, 2025 1,840 1,840 1,760 1,819 -38 -2.05% 209,200
Nov 4, 2025 1,861 1,883 1,849 1,857 -21 -1.12% 109,200
Oct 31, 2025 1,872 1,882 1,854 1,878 +1 +0.05% 96,700
Oct 30, 2025 1,855 1,879 1,854 1,877 +21 +1.13% 191,800
Oct 29, 2025 1,858 1,858 1,835 1,856 +7 +0.38% 141,100
Oct 28, 2025 1,924 1,929 1,847 1,849 -90 -4.64% 285,600
Oct 27, 2025 1,945 1,948 1,924 1,939 +3 +0.15% 169,400
Oct 24, 2025 1,931 1,937 1,914 1,936 -4 -0.21% 106,300
Oct 23, 2025 1,918 1,941 1,900 1,940 +22 +1.15% 150,200
Oct 22, 2025 1,879 1,925 1,865 1,918 +30 +1.59% 175,300
Oct 21, 2025 1,925 1,939 1,882 1,888 -36 -1.87% 189,700
Oct 20, 2025 1,958 1,958 1,911 1,924 -13 -0.67% 186,400
Oct 17, 2025 1,942 1,949 1,919 1,937 +2 +0.10% 236,000
Oct 16, 2025 1,881 1,935 1,869 1,935 +60 +3.20% 216,900
Oct 15, 2025 1,805 1,876 1,797 1,875 +76 +4.22% 132,100