kabutan

Mitsubishi Materials Corporation(5711) Historical

5711
TSE Prime
Mitsubishi Materials Corporation
5,069
JPY
-146
(-2.80%)
Apr 30, 2:08 pm JST
31.58
USD
Apr 30, 1:08 am EDT
Result
PTS
outside of trading hours
5,068.8
Apr 30, 2:09 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,210 5,236 4,990 5,069 -192 -3.65% 2,340,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 5,588 5,595 5,209 5,261 -267 -4.83% 3,709,000
Apr 17, 2026 5,500 5,795 5,390 5,528 -32 -0.58% 5,911,200
Apr 10, 2026 5,170 5,640 5,144 5,560 +371 +7.15% 6,765,800
Apr 3, 2026 4,857 5,330 4,725 5,189 +59 +1.15% 7,284,100
Mar 27, 2026 4,879 5,265 4,683 5,130 -91 -1.74% 10,962,200
Mar 19, 2026 4,970 5,603 4,840 5,221 +182 +3.61% 12,016,000
Mar 13, 2026 4,897 5,413 4,662 5,039 -140 -2.70% 8,397,400
Mar 6, 2026 5,954 6,126 4,998 5,179 -827 -13.77% 11,555,500
Feb 27, 2026 5,300 6,017 5,252 6,006 +769 +14.68% 9,795,000
Feb 20, 2026 5,497 5,506 4,970 5,237 -160 -2.96% 7,686,600
Feb 13, 2026 4,724 5,629 4,605 5,397 +858 +18.90% 13,450,800
Feb 6, 2026 4,238 4,723 4,178 4,539 +91 +2.05% 11,405,900
Jan 30, 2026 4,499 4,648 4,354 4,448 -17 -0.38% 10,070,200
Jan 23, 2026 4,300 4,507 4,220 4,465 +115 +2.64% 7,053,900
Jan 16, 2026 4,204 4,445 4,166 4,350 +353 +8.83% 8,648,300
Jan 9, 2026 3,730 4,048 3,690 3,997 +327 +8.91% 10,628,000
Dec 30, 2025 3,724 3,780 3,610 3,670 +16 +0.44% 3,384,500
Dec 26, 2025 3,475 3,747 3,436 3,654 +249 +7.31% 7,592,200
Dec 19, 2025 3,411 3,425 3,271 3,405 -69 -1.99% 6,420,800
Dec 12, 2025 3,270 3,474 3,205 3,474 +252 +7.82% 6,379,400