kabutan

Mitsubishi Materials Corporation(5711) Historical

5711
TSE Prime
Mitsubishi Materials Corporation
3,474.0
JPY
+180.0
(+5.46%)
Dec 12, 3:30 pm JST
22.29
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
3,474.3
Dec 13, 1:20 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
3,379.0 JPY
52 Week Low Apr 7, 2025
1,930.0 JPY
Yearly High Dec 10, 2025
3,379.0 JPY
Yearly Low Apr 7, 2025
1,930.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,360 3,474 3,327 3,474 +180 +5.46% 1,702,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,360.0 3,363.0 3,287.0 3,294.0 -48.0 -1.44% 986,300
Dec 10, 2025 3,282.0 3,379.0 3,275.0 3,342.0 +126.0 +3.92% 1,802,700
Dec 9, 2025 3,223.0 3,264.0 3,205.0 3,216.0 -32.0 -0.99% 786,000
Dec 8, 2025 3,270.0 3,303.0 3,215.0 3,248.0 +26.0 +0.81% 1,101,700
Dec 5, 2025 3,170.0 3,229.0 3,157.0 3,222.0 +33.0 +1.03% 785,700
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