Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan
· Delayed Price · Currency is JPY 1,903.00
+61.00 (3.31%)
Mar 10, 2026, 1:54 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,839.00 | 1,885.00 | 1,798.00 | 1,842.00 | 1,842.00 | -3.76% | 320,800 |
| Mar 6, 2026 | 1,910.00 | 1,932.00 | 1,884.00 | 1,914.00 | 1,914.00 | -1.24% | 92,400 |
| Mar 5, 2026 | 1,930.00 | 1,959.00 | 1,910.00 | 1,938.00 | 1,938.00 | 4.25% | 141,100 |
| Mar 4, 2026 | 1,910.00 | 1,945.00 | 1,822.00 | 1,859.00 | 1,859.00 | -6.39% | 345,000 |
| Mar 3, 2026 | 2,085.00 | 2,085.00 | 1,978.00 | 1,986.00 | 1,986.00 | -4.06% | 204,700 |
| Mar 2, 2026 | 2,107.00 | 2,107.00 | 2,039.00 | 2,070.00 | 2,070.00 | -2.54% | 270,800 |
| Feb 27, 2026 | 2,031.00 | 2,124.00 | 2,025.00 | 2,124.00 | 2,124.00 | 4.12% | 185,100 |
| Feb 26, 2026 | 2,022.00 | 2,075.00 | 2,015.00 | 2,040.00 | 2,040.00 | 1.59% | 132,800 |
| Feb 25, 2026 | 2,053.00 | 2,058.00 | 2,007.00 | 2,008.00 | 2,008.00 | -1.76% | 141,700 |
| Feb 24, 2026 | 2,065.00 | 2,074.00 | 2,010.00 | 2,044.00 | 2,044.00 | 0.99% | 214,200 |
| Feb 20, 2026 | 2,018.00 | 2,028.00 | 1,992.00 | 2,024.00 | 2,024.00 | 0.50% | 147,800 |
| Feb 19, 2026 | 1,985.00 | 2,017.00 | 1,975.00 | 2,014.00 | 2,014.00 | 2.91% | 186,100 |
| Feb 18, 2026 | 1,930.00 | 1,959.00 | 1,927.00 | 1,957.00 | 1,957.00 | 1.45% | 72,900 |
| Feb 17, 2026 | 1,940.00 | 1,964.00 | 1,920.00 | 1,929.00 | 1,929.00 | -0.98% | 81,000 |
| Feb 16, 2026 | 1,950.00 | 1,958.00 | 1,928.00 | 1,948.00 | 1,948.00 | 1.35% | 98,600 |
| Feb 13, 2026 | 1,959.00 | 1,972.00 | 1,911.00 | 1,922.00 | 1,922.00 | -2.63% | 150,700 |
| Feb 12, 2026 | 1,935.00 | 1,981.00 | 1,934.00 | 1,974.00 | 1,974.00 | 2.12% | 155,800 |
| Feb 10, 2026 | 1,924.00 | 1,950.00 | 1,920.00 | 1,933.00 | 1,933.00 | 0.42% | 99,400 |
| Feb 9, 2026 | 1,935.00 | 1,953.00 | 1,920.00 | 1,925.00 | 1,925.00 | 1.53% | 196,400 |
| Feb 6, 2026 | 1,843.00 | 1,907.00 | 1,824.00 | 1,896.00 | 1,896.00 | 1.55% | 159,900 |
| Feb 5, 2026 | 1,938.00 | 1,946.00 | 1,830.00 | 1,867.00 | 1,867.00 | -3.51% | 253,400 |
| Feb 4, 2026 | 1,923.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1.10% | 91,600 |
| Feb 3, 2026 | 1,899.00 | 1,917.00 | 1,884.00 | 1,914.00 | 1,914.00 | 2.85% | 83,000 |
| Feb 2, 2026 | 1,897.00 | 1,914.00 | 1,857.00 | 1,861.00 | 1,861.00 | -0.91% | 94,300 |
| Jan 30, 2026 | 1,893.00 | 1,897.00 | 1,856.00 | 1,878.00 | 1,878.00 | -0.42% | 77,500 |
| Jan 29, 2026 | 1,877.00 | 1,893.00 | 1,833.00 | 1,886.00 | 1,886.00 | 0.91% | 86,100 |
| Jan 28, 2026 | 1,891.00 | 1,891.00 | 1,860.00 | 1,869.00 | 1,869.00 | -2.25% | 83,000 |
| Jan 27, 2026 | 1,884.00 | 1,912.00 | 1,870.00 | 1,912.00 | 1,912.00 | 0.74% | 99,600 |
| Jan 26, 2026 | 1,946.00 | 1,946.00 | 1,895.00 | 1,898.00 | 1,898.00 | -3.21% | 151,400 |
| Jan 23, 2026 | 2,000.00 | 2,003.00 | 1,958.00 | 1,961.00 | 1,961.00 | -1.46% | 97,200 |
| Jan 22, 2026 | 1,972.00 | 2,000.00 | 1,972.00 | 1,990.00 | 1,990.00 | 1.48% | 99,300 |
| Jan 21, 2026 | 1,953.00 | 1,977.00 | 1,936.00 | 1,961.00 | 1,961.00 | -0.66% | 99,100 |
| Jan 20, 2026 | 1,994.00 | 1,995.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.60% | 85,500 |
| Jan 19, 2026 | 2,012.00 | 2,012.00 | 1,962.00 | 2,006.00 | 2,006.00 | -0.30% | 127,200 |
| Jan 16, 2026 | 2,026.00 | 2,060.00 | 1,987.00 | 2,012.00 | 2,012.00 | -0.59% | 164,400 |
| Jan 15, 2026 | 1,978.00 | 2,024.00 | 1,972.00 | 2,024.00 | 2,024.00 | 2.07% | 141,200 |
| Jan 14, 2026 | 1,973.00 | 2,018.00 | 1,964.00 | 1,983.00 | 1,983.00 | 0.66% | 208,300 |
| Jan 13, 2026 | 1,953.00 | 1,973.00 | 1,921.00 | 1,970.00 | 1,970.00 | 2.13% | 188,300 |
| Jan 9, 2026 | 1,913.00 | 1,936.00 | 1,911.00 | 1,929.00 | 1,929.00 | 0.89% | 84,700 |
| Jan 8, 2026 | 1,901.00 | 1,922.00 | 1,891.00 | 1,912.00 | 1,912.00 | 0.26% | 85,900 |
| Jan 7, 2026 | 1,886.00 | 1,918.00 | 1,881.00 | 1,907.00 | 1,907.00 | 1.17% | 130,500 |
| Jan 6, 2026 | 1,860.00 | 1,892.00 | 1,860.00 | 1,885.00 | 1,885.00 | 1.51% | 98,900 |
| Jan 5, 2026 | 1,880.00 | 1,893.00 | 1,849.00 | 1,857.00 | 1,857.00 | -1.07% | 160,200 |
| Dec 30, 2025 | 1,849.00 | 1,909.00 | 1,838.00 | 1,877.00 | 1,877.00 | 1.51% | 253,600 |
| Dec 29, 2025 | 1,824.00 | 1,851.00 | 1,822.00 | 1,849.00 | 1,849.00 | 1.48% | 82,000 |
| Dec 26, 2025 | 1,819.00 | 1,838.00 | 1,807.00 | 1,822.00 | 1,822.00 | 0.55% | 88,900 |
| Dec 25, 2025 | 1,798.00 | 1,814.00 | 1,792.00 | 1,812.00 | 1,812.00 | 1.23% | 54,100 |
| Dec 24, 2025 | 1,796.00 | 1,825.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.33% | 79,900 |
| Dec 23, 2025 | 1,756.00 | 1,796.00 | 1,751.00 | 1,796.00 | 1,796.00 | 2.05% | 101,200 |
| Dec 22, 2025 | 1,760.00 | 1,766.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1.44% | 127,500 |
| Dec 19, 2025 | 1,717.00 | 1,740.00 | 1,717.00 | 1,735.00 | 1,735.00 | 0.75% | 43,200 |
| Dec 18, 2025 | 1,715.00 | 1,728.00 | 1,703.00 | 1,722.00 | 1,722.00 | 0.29% | 70,500 |
| Dec 17, 2025 | 1,740.00 | 1,744.00 | 1,712.00 | 1,717.00 | 1,717.00 | -1.04% | 71,800 |
| Dec 16, 2025 | 1,754.00 | 1,754.00 | 1,733.00 | 1,735.00 | 1,735.00 | -1.87% | 116,600 |
| Dec 15, 2025 | 1,751.00 | 1,768.00 | 1,739.00 | 1,768.00 | 1,768.00 | -0.67% | 89,400 |
| Dec 12, 2025 | 1,760.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,780.00 | 2.65% | 108,700 |
| Dec 11, 2025 | 1,766.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,734.00 | -1.81% | 68,300 |
| Dec 10, 2025 | 1,780.00 | 1,790.00 | 1,747.00 | 1,766.00 | 1,766.00 | -0.17% | 121,500 |
| Dec 9, 2025 | 1,761.00 | 1,790.00 | 1,751.00 | 1,769.00 | 1,769.00 | -0.28% | 125,400 |
| Dec 8, 2025 | 1,758.00 | 1,774.00 | 1,752.00 | 1,774.00 | 1,774.00 | 1.72% | 49,900 |
| Dec 5, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,744.00 | 1,744.00 | -0.91% | 34,200 |
| Dec 4, 2025 | 1,728.00 | 1,771.00 | 1,728.00 | 1,760.00 | 1,760.00 | 0.86% | 83,400 |
| Dec 3, 2025 | 1,765.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.30% | 70,600 |
| Dec 2, 2025 | 1,796.00 | 1,799.00 | 1,761.00 | 1,768.00 | 1,768.00 | -1.67% | 55,600 |
| Dec 1, 2025 | 1,842.00 | 1,845.00 | 1,795.00 | 1,798.00 | 1,798.00 | -1.80% | 72,100 |
| Nov 28, 2025 | 1,804.00 | 1,837.00 | 1,798.00 | 1,831.00 | 1,831.00 | 1.55% | 80,300 |
| Nov 27, 2025 | 1,786.00 | 1,808.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.86% | 80,400 |
| Nov 26, 2025 | 1,768.00 | 1,773.00 | 1,748.00 | 1,770.00 | 1,770.00 | 0.91% | 56,400 |
| Nov 25, 2025 | 1,762.00 | 1,772.00 | 1,740.00 | 1,754.00 | 1,754.00 | 0.40% | 79,300 |
| Nov 21, 2025 | 1,720.00 | 1,754.00 | 1,712.00 | 1,747.00 | 1,747.00 | 0.46% | 128,000 |
| Nov 20, 2025 | 1,725.00 | 1,750.00 | 1,724.00 | 1,739.00 | 1,739.00 | 1.34% | 103,000 |
| Nov 19, 2025 | 1,725.00 | 1,733.00 | 1,701.00 | 1,716.00 | 1,716.00 | -0.17% | 86,600 |
| Nov 18, 2025 | 1,755.00 | 1,765.00 | 1,708.00 | 1,719.00 | 1,719.00 | -2.39% | 153,100 |
| Nov 17, 2025 | 1,756.00 | 1,765.00 | 1,735.00 | 1,761.00 | 1,761.00 | 0.11% | 87,900 |
| Nov 14, 2025 | 1,764.00 | 1,785.00 | 1,757.00 | 1,759.00 | 1,759.00 | -1.90% | 101,100 |
| Nov 13, 2025 | 1,804.00 | 1,805.00 | 1,778.00 | 1,793.00 | 1,793.00 | -0.28% | 71,600 |
| Nov 12, 2025 | 1,783.00 | 1,818.00 | 1,776.00 | 1,798.00 | 1,798.00 | -0.44% | 106,300 |
| Nov 11, 2025 | 1,796.00 | 1,806.00 | 1,764.00 | 1,806.00 | 1,806.00 | 1.63% | 180,800 |
| Nov 10, 2025 | 1,720.00 | 1,801.00 | 1,705.00 | 1,777.00 | 1,777.00 | 4.53% | 213,100 |
| Nov 7, 2025 | 1,695.00 | 1,714.00 | 1,659.00 | 1,700.00 | 1,700.00 | -1.85% | 308,900 |
| Nov 6, 2025 | 1,829.00 | 1,829.00 | 1,676.00 | 1,732.00 | 1,732.00 | -4.78% | 388,800 |
| Nov 5, 2025 | 1,840.00 | 1,840.00 | 1,760.00 | 1,819.00 | 1,819.00 | -2.05% | 209,200 |
| Nov 4, 2025 | 1,861.00 | 1,883.00 | 1,849.00 | 1,857.00 | 1,857.00 | -1.12% | 109,200 |
| Oct 31, 2025 | 1,872.00 | 1,882.00 | 1,854.00 | 1,878.00 | 1,878.00 | 0.05% | 96,700 |
| Oct 30, 2025 | 1,855.00 | 1,879.00 | 1,854.00 | 1,877.00 | 1,877.00 | 1.13% | 191,800 |
| Oct 29, 2025 | 1,858.00 | 1,858.00 | 1,835.00 | 1,856.00 | 1,856.00 | 0.38% | 141,100 |
| Oct 28, 2025 | 1,924.00 | 1,929.00 | 1,847.00 | 1,849.00 | 1,849.00 | -4.64% | 285,600 |
| Oct 27, 2025 | 1,945.00 | 1,948.00 | 1,924.00 | 1,939.00 | 1,939.00 | 0.15% | 169,400 |
| Oct 24, 2025 | 1,931.00 | 1,937.00 | 1,914.00 | 1,936.00 | 1,936.00 | -0.21% | 106,300 |
| Oct 23, 2025 | 1,918.00 | 1,941.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.15% | 150,200 |
| Oct 22, 2025 | 1,879.00 | 1,925.00 | 1,865.00 | 1,918.00 | 1,918.00 | 1.59% | 175,300 |
| Oct 21, 2025 | 1,925.00 | 1,939.00 | 1,882.00 | 1,888.00 | 1,888.00 | -1.87% | 189,700 |
| Oct 20, 2025 | 1,958.00 | 1,958.00 | 1,911.00 | 1,924.00 | 1,924.00 | -0.67% | 186,400 |
| Oct 17, 2025 | 1,942.00 | 1,949.00 | 1,919.00 | 1,937.00 | 1,937.00 | 0.10% | 236,000 |
| Oct 16, 2025 | 1,881.00 | 1,935.00 | 1,869.00 | 1,935.00 | 1,935.00 | 3.20% | 216,900 |
| Oct 15, 2025 | 1,805.00 | 1,876.00 | 1,797.00 | 1,875.00 | 1,875.00 | 4.22% | 132,100 |
| Oct 14, 2025 | 1,796.00 | 1,841.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.99% | 245,500 |
| Oct 10, 2025 | 1,865.00 | 1,870.00 | 1,810.00 | 1,817.00 | 1,817.00 | -4.01% | 247,800 |
| Oct 9, 2025 | 1,938.00 | 1,986.00 | 1,877.00 | 1,893.00 | 1,893.00 | -1.56% | 528,100 |
| Oct 8, 2025 | 1,800.00 | 1,928.00 | 1,800.00 | 1,923.00 | 1,923.00 | 9.14% | 806,300 |