Mitsubishi Materials Corporation(5711) Historical

52 Week High Mar 2, 2026

6,126 JPY

52 Week Low Apr 7, 2025

1,930 JPY

Yearly High Mar 2, 2026

6,126 JPY

Yearly Low Apr 7, 2025

1,930 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,970	4,998	4,884	4,910	-129	-2.56%	679,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,933	5,107	4,919	5,039	-52	-1.02%	1,186,500
Mar 12, 2026	5,240	5,247	5,034	5,091	-169	-3.21%	1,240,800
Mar 11, 2026	5,292	5,413	5,254	5,260	+95	+1.84%	1,561,400
Mar 10, 2026	5,092	5,220	5,069	5,165	+302	+6.21%	1,846,800
Mar 9, 2026	4,897	4,928	4,662	4,863	-316	-6.10%	2,561,900
Mar 6, 2026	5,120	5,209	4,998	5,179	-91	-1.73%	1,477,500
Mar 5, 2026	5,600	5,600	5,186	5,270	+70	+1.35%	1,956,900
Mar 4, 2026	5,348	5,524	5,020	5,200	-448	-7.93%	3,094,000
Mar 3, 2026	6,100	6,100	5,601	5,648	-455	-7.46%	2,602,100
Mar 2, 2026	5,954	6,126	5,852	6,103	+97	+1.62%	2,425,000
Feb 27, 2026	5,584	6,017	5,566	6,006	+444	+7.98%	3,095,900
Feb 26, 2026	5,681	5,760	5,514	5,562	-100	-1.77%	2,282,300
Feb 25, 2026	5,496	5,710	5,452	5,662	+225	+4.14%	2,308,000
Feb 24, 2026	5,300	5,445	5,252	5,437	+200	+3.82%	2,108,800
Feb 20, 2026	5,210	5,241	5,170	5,237	-27	-0.51%	1,269,100
Feb 19, 2026	5,249	5,277	5,197	5,264	+128	+2.49%	1,266,700
Feb 18, 2026	4,994	5,179	4,970	5,136	+98	+1.95%	1,334,700
Feb 17, 2026	5,200	5,236	5,038	5,038	-185	-3.54%	1,594,400
Feb 16, 2026	5,497	5,506	5,223	5,223	-174	-3.22%	2,221,700
Feb 13, 2026	5,347	5,629	5,182	5,397	+147	+2.80%	5,766,500