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
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
Aug 20, 2025 1,715 1,725 1,706 1,713 -9 -0.52% 56,100
Aug 19, 2025 1,714 1,727 1,707 1,722 +8 +0.47% 47,900
Aug 18, 2025 1,715 1,720 1,703 1,714 +10 +0.59% 61,800
Aug 15, 2025 1,699 1,708 1,686 1,704 +4 +0.24% 80,200