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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,793	1,824	1,774	1,792	+3	+0.17%	174,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,841	1,851	1,776	1,789	-33	-1.81%	301,400
Apr 17, 2026	1,788	1,848	1,782	1,822	+31	+1.73%	325,900
Apr 10, 2026	1,807	1,860	1,790	1,791	-24	-1.32%	420,500
Apr 3, 2026	1,780	1,866	1,760	1,815	-70	-3.71%	446,700
Mar 27, 2026	1,798	1,904	1,745	1,885	+51	+2.78%	522,800
Mar 19, 2026	1,833	1,897	1,798	1,834	-5	-0.27%	436,500
Mar 13, 2026	1,839	1,950	1,798	1,839	-75	-3.92%	760,700
Mar 6, 2026	2,107	2,107	1,822	1,914	-210	-9.89%	1,054,000
Feb 27, 2026	2,065	2,124	2,007	2,124	+100	+4.94%	673,800
Feb 20, 2026	1,950	2,028	1,920	2,024	+102	+5.31%	586,400
Feb 13, 2026	1,935	1,981	1,911	1,922	+26	+1.37%	610,700
Feb 6, 2026	1,897	1,951	1,824	1,896	+18	+0.96%	682,200
Jan 30, 2026	1,946	1,946	1,833	1,878	-83	-4.23%	497,600
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