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
Oct 14, 2025 1,796 1,841 1,791 1,799 -18 -0.99% 245,500
Oct 10, 2025 1,865 1,870 1,810 1,817 -76 -4.01% 247,800
Oct 9, 2025 1,938 1,986 1,877 1,893 -30 -1.56% 528,100
Oct 8, 2025 1,800 1,928 1,800 1,923 +161 +9.14% 806,300
Oct 7, 2025 1,740 1,771 1,740 1,762 +18 +1.03% 95,500
Oct 6, 2025 1,740 1,753 1,712 1,744 +60 +3.56% 160,600
Oct 3, 2025 1,661 1,684 1,661 1,684 +25 +1.51% 54,100
Oct 2, 2025 1,650 1,670 1,639 1,659 +9 +0.55% 104,500
Oct 1, 2025 1,678 1,679 1,645 1,650 -52 -3.06% 167,200
Sep 30, 2025 1,743 1,744 1,700 1,702 -45 -2.58% 88,900
Sep 29, 2025 1,745 1,750 1,725 1,747 -41 -2.29% 110,100
Sep 26, 2025 1,767 1,788 1,757 1,788 +31 +1.76% 107,100
Sep 25, 2025 1,743 1,768 1,735 1,757 +22 +1.27% 83,000
Sep 24, 2025 1,740 1,741 1,724 1,735 -5 -0.29% 87,900
Sep 22, 2025 1,743 1,752 1,735 1,740 -3 -0.17% 85,600
Sep 19, 2025 1,752 1,765 1,730 1,743 -3 -0.17% 92,800
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