Mitsubishi Materials Corporation(5711) Historical

52 Week High Dec 4, 2025

3,220.0 JPY

52 Week Low Apr 7, 2025

1,930.0 JPY

Yearly High Dec 4, 2025

3,220.0 JPY

Yearly Low Apr 7, 2025

1,930.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,170	3,229	3,157	3,222	+33	+1.03%	785,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,139.0	3,220.0	3,137.0	3,189.0	+61.0	+1.95%	1,392,300
Dec 3, 2025	3,104.0	3,138.0	3,074.0	3,128.0	+12.0	+0.39%	977,100
Dec 2, 2025	3,174.0	3,179.0	3,104.0	3,116.0	-38.0	-1.20%	1,069,800
Dec 1, 2025	3,180.0	3,187.0	3,113.0	3,154.0	+23.0	+0.73%	1,143,000
Nov 28, 2025	3,100.0	3,153.0	3,072.0	3,131.0	+46.0	+1.49%	1,056,800
Nov 27, 2025	3,160.0	3,189.0	3,045.0	3,085.0	-75.0	-2.37%	2,418,900
Nov 26, 2025	3,110.0	3,160.0	3,096.0	3,160.0	+58.0	+1.87%	1,275,500
Nov 25, 2025	3,021.0	3,102.0	3,000.0	3,102.0	+110.0	+3.68%	1,735,200
Nov 21, 2025	2,980.0	3,014.0	2,954.5	2,992.0	-71.0	-2.32%	1,269,500
Nov 20, 2025	3,047.0	3,117.0	3,025.0	3,063.0	+66.0	+2.20%	1,454,400
Nov 19, 2025	3,014.0	3,034.0	2,953.0	2,997.0	-15.0	-0.50%	1,174,500
Nov 18, 2025	3,092.0	3,118.0	2,998.0	3,012.0	-111.0	-3.55%	1,046,700
Nov 17, 2025	3,080.0	3,165.0	3,075.0	3,123.0	+8.0	+0.26%	1,115,400
Nov 14, 2025	3,050.0	3,122.0	3,040.0	3,115.0	-2.0	-0.06%	1,234,500
Nov 13, 2025	3,050.0	3,145.0	3,022.0	3,117.0	+75.0	+2.47%	1,762,500
Nov 12, 2025	3,024.0	3,073.0	2,973.0	3,042.0	+68.5	+2.30%	2,841,100
Nov 11, 2025	2,979.0	2,981.0	2,922.0	2,973.5	+33.0	+1.12%	1,463,300
Nov 10, 2025	2,888.0	2,953.0	2,878.5	2,940.5	+73.5	+2.56%	947,500
Nov 7, 2025	2,845.0	2,873.5	2,826.5	2,867.0	-9.0	-0.31%	738,500
Nov 6, 2025	2,880.0	2,909.5	2,861.0	2,876.0	+1.0	+0.03%	1,001,100