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

52 Week High Jan 16, 2026

2,060 JPY

52 Week Low Apr 7, 2025

1,208 JPY

Yearly High Jan 16, 2026

2,060 JPY

Yearly Low Apr 7, 2025

1,208 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,946	1,946	1,833	1,886	-75	-3.82%	506,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,012	2,012	1,936	1,961	-51	-2.53%	508,300
Jan 16, 2026	1,953	2,060	1,921	2,012	+83	+4.30%	702,200
Jan 9, 2026	1,880	1,936	1,849	1,929	+52	+2.77%	560,200
Dec 30, 2025	1,824	1,909	1,822	1,877	+55	+3.02%	335,600
Dec 26, 2025	1,760	1,838	1,743	1,822	+87	+5.01%	451,600
Dec 19, 2025	1,751	1,768	1,703	1,735	-45	-2.53%	391,500
Dec 12, 2025	1,758	1,790	1,734	1,780	+36	+2.06%	473,800
Dec 5, 2025	1,842	1,845	1,728	1,744	-87	-4.75%	315,900
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