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
Aug 14, 2025 1,699 1,700 1,684 1,700 0 0.00% 38,300
Aug 13, 2025 1,695 1,708 1,679 1,700 +20 +1.19% 78,200
Aug 12, 2025 1,683 1,693 1,666 1,680 0 0.00% 101,400
Aug 8, 2025 1,634 1,694 1,620 1,680 +6 +0.36% 127,500
Aug 7, 2025 1,719 1,730 1,653 1,674 -42 -2.45% 189,300
Aug 6, 2025 1,709 1,725 1,695 1,716 +21 +1.24% 98,200
Aug 5, 2025 1,680 1,708 1,671 1,695 +36 +2.17% 88,500
Aug 4, 2025 1,640 1,667 1,630 1,659 -20 -1.19% 105,300
Aug 1, 2025 1,665 1,687 1,665 1,679 +12 +0.72% 70,500
Jul 31, 2025 1,680 1,696 1,657 1,667 -17 -1.01% 94,700
Jul 30, 2025 1,661 1,685 1,660 1,684 +15 +0.90% 54,900
Jul 29, 2025 1,675 1,683 1,664 1,669 -20 -1.18% 69,300
Jul 28, 2025 1,699 1,700 1,676 1,689 -10 -0.59% 63,000
Jul 25, 2025 1,690 1,711 1,675 1,699 +4 +0.24% 121,600
Jul 24, 2025 1,676 1,700 1,668 1,695 +25 +1.50% 125,000
Jul 23, 2025 1,647 1,675 1,646 1,670 +40 +2.45% 185,500
Jul 22, 2025 1,597 1,630 1,597 1,630 +35 +2.19% 70,600
Jul 18, 2025 1,610 1,617 1,595 1,595 -9 -0.56% 48,500
Jul 17, 2025 1,617 1,617 1,600 1,604 -21 -1.29% 52,600
Jul 16, 2025 1,624 1,640 1,619 1,625 +3 +0.18% 77,100