kabutan

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

5632
TSE Prime
Mitsubishi Steel Mfg. Co.,Ltd.
1,744
JPY
-16
(-0.91%)
Dec 5, 3:30 pm JST
11.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,842 1,845 1,728 1,744 -87 -4.75% 350,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,762 1,837 1,740 1,831 +84 +4.81% 296,400
Nov 21, 2025 1,756 1,765 1,701 1,747 -12 -0.68% 558,600
Nov 14, 2025 1,720 1,818 1,705 1,759 +59 +3.47% 672,900
Nov 7, 2025 1,861 1,883 1,659 1,700 -178 -9.48% 1,016,100
Oct 31, 2025 1,945 1,948 1,835 1,878 -58 -3.00% 884,600
Oct 24, 2025 1,958 1,958 1,865 1,936 -1 -0.05% 807,900
Oct 17, 2025 1,796 1,949 1,791 1,937 +120 +6.60% 830,500
Oct 10, 2025 1,740 1,986 1,712 1,817 +133 +7.90% 1,838,300
Oct 3, 2025 1,745 1,750 1,639 1,684 -104 -5.82% 524,800
Sep 26, 2025 1,743 1,788 1,724 1,788 +45 +2.58% 363,600
Sep 19, 2025 1,775 1,788 1,730 1,743 -28 -1.58% 310,800
Sep 12, 2025 1,805 1,821 1,756 1,771 -9 -0.51% 443,600
Sep 5, 2025 1,735 1,787 1,719 1,780 +35 +2.01% 411,000
Aug 29, 2025 1,750 1,767 1,732 1,745 +11 +0.63% 258,000
Aug 22, 2025 1,715 1,748 1,701 1,734 +30 +1.76% 324,700
Aug 15, 2025 1,683 1,708 1,666 1,704 +24 +1.43% 298,100
Aug 8, 2025 1,640 1,730 1,620 1,680 +1 +0.06% 608,800
Aug 1, 2025 1,699 1,700 1,657 1,679 -20 -1.18% 352,400
Jul 25, 2025 1,597 1,711 1,597 1,699 +104 +6.52% 502,700
Jul 18, 2025 1,631 1,641 1,595 1,595 -29 -1.79% 343,900