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

52 Week High Feb 27, 2026

2,124 JPY

52 Week Low Apr 7, 2025

1,208 JPY

Yearly High Feb 27, 2026

2,124 JPY

Yearly Low Apr 7, 2025

1,208 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,833	1,833	1,810	1,829	-10	-0.54%	20,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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