Mitsubishi Steel Mfg. Co.,Ltd.(5632) Historical

52 Week High Feb 27, 2026

2,124 JPY

52 Week Low May 23, 2025

1,445 JPY

Yearly High Feb 27, 2026

2,124 JPY

Yearly Low Mar 23, 2026

1,745 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	1,830	1,866	1,774	1,801	+20	+1.12%	1,464,700

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	2,107	2,107	1,745	1,781	-343	-16.15%	2,982,000
Feb, 2026	1,897	2,124	1,824	2,124	+246	+13.10%	2,553,100
Jan, 2026	1,880	2,060	1,833	1,878	+1	+0.05%	2,268,300
Dec, 2025	1,842	1,909	1,703	1,877	+46	+2.51%	1,968,400
Nov, 2025	1,861	1,883	1,659	1,831	-47	-2.50%	2,544,000
Oct, 2025	1,678	1,986	1,639	1,878	+176	+10.34%	4,687,100
Sep, 2025	1,735	1,821	1,700	1,702	-43	-2.46%	1,728,000
Aug, 2025	1,665	1,767	1,620	1,745	+78	+4.68%	1,560,100
Jul, 2025	1,580	1,711	1,560	1,667	+91	+5.77%	2,166,200
Jun, 2025	1,500	1,849	1,470	1,576	+61	+4.03%	5,613,700
May, 2025	1,559	1,647	1,445	1,515	-57	-3.63%	1,803,100
Apr, 2025	1,656	1,656	1,208	1,572	-60	-3.68%	2,425,900
Mar, 2025	1,665	1,792	1,579	1,632	-2	-0.12%	1,904,200
Feb, 2025	1,600	1,709	1,568	1,634	+25	+1.55%	1,786,800
Jan, 2025	1,560	1,622	1,486	1,609	+66	+4.28%	1,466,400
Dec, 2024	1,389	1,557	1,360	1,543	+162	+11.73%	1,432,300
Nov, 2024	1,300	1,438	1,290	1,381	+70	+5.34%	1,170,100
Oct, 2024	1,370	1,422	1,280	1,311	-45	-3.32%	883,400
Sep, 2024	1,467	1,493	1,269	1,356	-88	-6.09%	1,112,500
Aug, 2024	1,430	1,471	1,101	1,444	+8	+0.56%	1,820,900