Mitsubishi Materials Corporation(5711) Historical

52 Week High Mar 2, 2026

6,126 JPY

52 Week Low May 15, 2025

2,163 JPY

Yearly High Mar 2, 2026

6,126 JPY

Yearly Low Jan 5, 2026

3,690 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,082	5,089	4,990	5,064	-151	-2.90%	540,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,183	5,227	5,145	5,215	+58	+1.12%	958,100
Apr 27, 2026	5,210	5,236	5,076	5,157	-104	-1.98%	838,200
Apr 24, 2026	5,284	5,328	5,229	5,261	-31	-0.59%	642,800
Apr 23, 2026	5,393	5,435	5,209	5,292	-127	-2.34%	935,400
Apr 22, 2026	5,450	5,460	5,358	5,419	-129	-2.33%	879,300
Apr 21, 2026	5,550	5,581	5,500	5,548	+48	+0.87%	602,500
Apr 20, 2026	5,588	5,595	5,473	5,500	-28	-0.51%	649,000
Apr 17, 2026	5,701	5,739	5,523	5,528	-246	-4.26%	1,068,700
Apr 16, 2026	5,728	5,784	5,678	5,774	+122	+2.16%	943,200
Apr 15, 2026	5,788	5,795	5,557	5,652	-36	-0.63%	1,522,000
Apr 14, 2026	5,590	5,742	5,586	5,688	+228	+4.18%	1,418,200
Apr 13, 2026	5,500	5,580	5,390	5,460	-100	-1.80%	959,100
Apr 10, 2026	5,577	5,615	5,505	5,560	-2	-0.04%	1,051,000
Apr 9, 2026	5,637	5,640	5,510	5,562	-75	-1.33%	1,178,900
Apr 8, 2026	5,455	5,637	5,415	5,637	+434	+8.34%	2,869,000
Apr 7, 2026	5,198	5,240	5,144	5,203	+35	+0.68%	715,900
Apr 6, 2026	5,170	5,255	5,147	5,168	-21	-0.40%	951,000
Apr 3, 2026	5,182	5,225	5,127	5,189	+194	+3.88%	1,165,400
Apr 2, 2026	5,277	5,330	4,988	4,995	-191	-3.68%	1,455,200
Apr 1, 2026	5,076	5,186	5,017	5,186	+371	+7.71%	1,590,700