Mitsubishi Materials Corporation(5711) Historical

52 Week High Jan 26, 2026

4,544 JPY

52 Week Low Apr 7, 2025

1,930 JPY

Yearly High Jan 26, 2026

4,544 JPY

Yearly Low Apr 7, 2025

1,930 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,525	4,609	4,426	4,585	+129	+2.89%	2,115,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,475	4,506	4,391	4,456	-11	-0.25%	1,377,200
Jan 27, 2026	4,391	4,489	4,377	4,467	+45	+1.02%	1,558,600
Jan 26, 2026	4,499	4,544	4,417	4,422	-43	-0.96%	1,898,700
Jan 23, 2026	4,422	4,507	4,415	4,465	+100	+2.29%	1,629,500
Jan 22, 2026	4,375	4,402	4,300	4,365	+20	+0.46%	1,390,300
Jan 21, 2026	4,231	4,384	4,220	4,345	+44	+1.02%	1,581,500
Jan 20, 2026	4,365	4,375	4,247	4,301	-58	-1.33%	1,208,100
Jan 19, 2026	4,300	4,362	4,266	4,359	+9	+0.21%	1,244,500
Jan 16, 2026	4,380	4,390	4,291	4,350	-52	-1.18%	1,612,000
Jan 15, 2026	4,367	4,445	4,350	4,402	+15	+0.34%	2,422,600
Jan 14, 2026	4,237	4,400	4,203	4,387	+182	+4.33%	2,369,800
Jan 13, 2026	4,204	4,297	4,166	4,205	+208	+5.20%	2,243,900
Jan 9, 2026	3,978	4,004	3,931	3,997	+40	+1.01%	1,225,200
Jan 8, 2026	3,984	4,048	3,936	3,957	-27	-0.68%	2,145,500
Jan 7, 2026	4,002	4,048	3,951	3,984	+25	+0.63%	2,803,500
Jan 6, 2026	3,801	4,008	3,800	3,959	+269	+7.29%	3,134,600
Jan 5, 2026	3,730	3,756	3,690	3,690	+20	+0.54%	1,319,200
Dec 30, 2025	3,642	3,712	3,610	3,670	-80	-2.13%	1,522,600
Dec 29, 2025	3,724	3,780	3,701	3,750	+96	+2.63%	1,861,900
Dec 26, 2025	3,671	3,714	3,637	3,654	-19	-0.52%	1,085,000