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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,180	3,229	3,074	3,222	+91	+2.91%	6,153,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,021.0	3,189.0	3,000.0	3,131.0	+139.0	+4.65%	6,486,400
Nov 21, 2025	3,080.0	3,165.0	2,953.0	2,992.0	-123.0	-3.95%	6,060,500
Nov 14, 2025	2,888.0	3,145.0	2,878.5	3,115.0	+248.0	+8.65%	8,248,900
Nov 7, 2025	2,941.0	2,994.5	2,775.5	2,867.0	-103.0	-3.47%	4,090,200
Oct 31, 2025	3,026.0	3,051.0	2,894.0	2,970.0	-30.0	-1.00%	7,070,400
Oct 24, 2025	2,929.0	3,004.0	2,838.0	3,000.0	+85.0	+2.92%	7,119,900
Oct 17, 2025	2,879.0	2,986.0	2,815.5	2,915.0	+48.0	+1.67%	6,318,400
Oct 10, 2025	2,873.0	3,015.0	2,822.0	2,867.0	+64.5	+2.30%	9,057,400
Oct 3, 2025	2,734.0	2,838.5	2,684.5	2,802.5	+18.5	+0.66%	7,374,200
Sep 26, 2025	2,609.0	2,870.0	2,598.0	2,784.0	+193.5	+7.47%	7,746,300
Sep 19, 2025	2,606.5	2,643.5	2,572.0	2,590.5	+1.0	+0.04%	3,984,200
Sep 12, 2025	2,609.5	2,629.0	2,553.0	2,589.5	-9.0	-0.35%	4,053,200
Sep 5, 2025	2,552.0	2,660.0	2,519.0	2,598.5	+46.5	+1.82%	4,623,400
Aug 29, 2025	2,542.0	2,579.0	2,516.0	2,552.0	+24.5	+0.97%	3,366,800
Aug 22, 2025	2,516.0	2,596.0	2,510.0	2,527.5	+12.0	+0.48%	4,313,200
Aug 15, 2025	2,451.0	2,530.0	2,440.0	2,515.5	+69.0	+2.82%	4,107,200
Aug 8, 2025	2,301.0	2,474.0	2,292.5	2,446.5	+99.0	+4.22%	5,484,400
Aug 1, 2025	2,305.5	2,361.5	2,228.0	2,347.5	+43.0	+1.87%	4,028,400
Jul 25, 2025	2,274.0	2,349.0	2,245.0	2,304.5	+49.0	+2.17%	3,716,700
Jul 18, 2025	2,308.5	2,317.5	2,236.0	2,255.5	-52.0	-2.25%	2,442,000