Mitsubishi Steel Mfg. Co., Ltd. (TYO:5632)
Japan
· Delayed Price · Currency is JPY 1,824.00
+36.00 (2.01%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Steel Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,780.00 | 1,824.00 | 1,780.00 | 1,824.00 | 1,824.00 | 2.01% | 70,600 |
| Apr 27, 2026 | 1,793.00 | 1,796.00 | 1,774.00 | 1,788.00 | 1,788.00 | -0.06% | 69,200 |
| Apr 24, 2026 | 1,804.00 | 1,811.00 | 1,776.00 | 1,789.00 | 1,789.00 | -0.94% | 72,700 |
| Apr 23, 2026 | 1,804.00 | 1,816.00 | 1,788.00 | 1,806.00 | 1,806.00 | 0.11% | 62,100 |
| Apr 22, 2026 | 1,833.00 | 1,833.00 | 1,802.00 | 1,804.00 | 1,804.00 | -1.58% | 63,700 |
| Apr 21, 2026 | 1,843.00 | 1,851.00 | 1,823.00 | 1,833.00 | 1,833.00 | -0.27% | 48,200 |
| Apr 20, 2026 | 1,841.00 | 1,845.00 | 1,829.00 | 1,838.00 | 1,838.00 | 0.88% | 54,700 |
| Apr 17, 2026 | 1,826.00 | 1,841.00 | 1,821.00 | 1,822.00 | 1,822.00 | -0.82% | 50,000 |
| Apr 16, 2026 | 1,828.00 | 1,848.00 | 1,821.00 | 1,837.00 | 1,837.00 | 0.60% | 60,300 |
| Apr 15, 2026 | 1,833.00 | 1,847.00 | 1,813.00 | 1,826.00 | 1,826.00 | 0.72% | 68,700 |
| Apr 14, 2026 | 1,802.00 | 1,821.00 | 1,798.00 | 1,813.00 | 1,813.00 | 0.95% | 63,800 |
| Apr 13, 2026 | 1,788.00 | 1,809.00 | 1,782.00 | 1,796.00 | 1,796.00 | 0.28% | 83,100 |
| Apr 10, 2026 | 1,821.00 | 1,834.00 | 1,790.00 | 1,791.00 | 1,791.00 | -1.10% | 74,100 |
| Apr 9, 2026 | 1,846.00 | 1,846.00 | 1,808.00 | 1,811.00 | 1,811.00 | -1.58% | 105,400 |
| Apr 8, 2026 | 1,849.00 | 1,860.00 | 1,831.00 | 1,840.00 | 1,840.00 | 1.71% | 99,800 |
| Apr 7, 2026 | 1,805.00 | 1,824.00 | 1,792.00 | 1,809.00 | 1,809.00 | 0.67% | 64,300 |
| Apr 6, 2026 | 1,807.00 | 1,821.00 | 1,796.00 | 1,797.00 | 1,797.00 | -0.99% | 76,900 |
| Apr 3, 2026 | 1,820.00 | 1,844.00 | 1,813.00 | 1,815.00 | 1,815.00 | 1.28% | 59,400 |
| Apr 2, 2026 | 1,837.00 | 1,866.00 | 1,791.00 | 1,792.00 | 1,792.00 | -2.34% | 78,900 |
| Apr 1, 2026 | 1,830.00 | 1,843.00 | 1,810.00 | 1,835.00 | 1,835.00 | 3.03% | 100,400 |
| Mar 31, 2026 | 1,791.00 | 1,823.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.44% | 91,300 |
| Mar 30, 2026 | 1,780.00 | 1,811.00 | 1,760.00 | 1,807.00 | 1,807.00 | -4.14% | 116,700 |
| Mar 27, 2026 | 1,877.00 | 1,898.00 | 1,859.00 | 1,885.00 | 1,845.00 | 0.59% | 98,100 |
| Mar 26, 2026 | 1,900.00 | 1,904.00 | 1,845.00 | 1,874.00 | 1,834.23 | -0.16% | 75,300 |
| Mar 25, 2026 | 1,879.00 | 1,885.00 | 1,869.00 | 1,877.00 | 1,837.17 | 2.51% | 82,700 |
| Mar 24, 2026 | 1,830.00 | 1,837.00 | 1,804.00 | 1,831.00 | 1,792.15 | 2.98% | 89,900 |
| Mar 23, 2026 | 1,798.00 | 1,798.00 | 1,745.00 | 1,778.00 | 1,740.27 | -3.05% | 176,800 |
| Mar 19, 2026 | 1,870.00 | 1,870.00 | 1,834.00 | 1,834.00 | 1,795.08 | -3.12% | 146,000 |
| Mar 18, 2026 | 1,849.00 | 1,897.00 | 1,849.00 | 1,893.00 | 1,852.83 | 3.67% | 92,700 |
| Mar 17, 2026 | 1,828.00 | 1,849.00 | 1,826.00 | 1,826.00 | 1,787.25 | 0.33% | 79,700 |
| Mar 16, 2026 | 1,833.00 | 1,835.00 | 1,798.00 | 1,820.00 | 1,781.38 | -1.03% | 118,100 |
| Mar 13, 2026 | 1,856.00 | 1,872.00 | 1,837.00 | 1,839.00 | 1,799.98 | -2.13% | 127,200 |
| Mar 12, 2026 | 1,917.00 | 1,933.00 | 1,869.00 | 1,879.00 | 1,839.13 | -2.39% | 105,200 |
| Mar 11, 2026 | 1,930.00 | 1,950.00 | 1,913.00 | 1,925.00 | 1,884.15 | 1.05% | 95,800 |
| Mar 10, 2026 | 1,869.00 | 1,921.00 | 1,855.00 | 1,905.00 | 1,864.58 | 3.42% | 111,700 |
| Mar 9, 2026 | 1,839.00 | 1,885.00 | 1,798.00 | 1,842.00 | 1,802.91 | -3.76% | 320,800 |
| Mar 6, 2026 | 1,910.00 | 1,932.00 | 1,884.00 | 1,914.00 | 1,873.38 | -1.24% | 92,400 |
| Mar 5, 2026 | 1,930.00 | 1,959.00 | 1,910.00 | 1,938.00 | 1,896.88 | 4.25% | 141,100 |
| Mar 4, 2026 | 1,910.00 | 1,945.00 | 1,822.00 | 1,859.00 | 1,819.55 | -6.39% | 345,000 |
| Mar 3, 2026 | 2,085.00 | 2,085.00 | 1,978.00 | 1,986.00 | 1,943.86 | -4.06% | 204,700 |
| Mar 2, 2026 | 2,107.00 | 2,107.00 | 2,039.00 | 2,070.00 | 2,026.07 | -2.54% | 270,800 |
| Feb 27, 2026 | 2,031.00 | 2,124.00 | 2,025.00 | 2,124.00 | 2,078.93 | 4.12% | 185,100 |
| Feb 26, 2026 | 2,022.00 | 2,075.00 | 2,015.00 | 2,040.00 | 1,996.71 | 1.59% | 132,800 |
| Feb 25, 2026 | 2,053.00 | 2,058.00 | 2,007.00 | 2,008.00 | 1,965.39 | -1.76% | 141,700 |
| Feb 24, 2026 | 2,065.00 | 2,074.00 | 2,010.00 | 2,044.00 | 2,000.63 | 0.99% | 214,200 |
| Feb 20, 2026 | 2,018.00 | 2,028.00 | 1,992.00 | 2,024.00 | 1,981.05 | 0.50% | 147,800 |
| Feb 19, 2026 | 1,985.00 | 2,017.00 | 1,975.00 | 2,014.00 | 1,971.26 | 2.91% | 186,100 |
| Feb 18, 2026 | 1,930.00 | 1,959.00 | 1,927.00 | 1,957.00 | 1,915.47 | 1.45% | 72,900 |
| Feb 17, 2026 | 1,940.00 | 1,964.00 | 1,920.00 | 1,929.00 | 1,888.07 | -0.98% | 81,000 |
| Feb 16, 2026 | 1,950.00 | 1,958.00 | 1,928.00 | 1,948.00 | 1,906.66 | 1.35% | 98,600 |
| Feb 13, 2026 | 1,959.00 | 1,972.00 | 1,911.00 | 1,922.00 | 1,881.21 | -2.63% | 150,700 |
| Feb 12, 2026 | 1,935.00 | 1,981.00 | 1,934.00 | 1,974.00 | 1,932.11 | 2.12% | 155,800 |
| Feb 10, 2026 | 1,924.00 | 1,950.00 | 1,920.00 | 1,933.00 | 1,891.98 | 0.42% | 99,400 |
| Feb 9, 2026 | 1,935.00 | 1,953.00 | 1,920.00 | 1,925.00 | 1,884.15 | 1.53% | 204,800 |
| Feb 6, 2026 | 1,843.00 | 1,907.00 | 1,824.00 | 1,896.00 | 1,855.77 | 1.55% | 159,900 |
| Feb 5, 2026 | 1,938.00 | 1,946.00 | 1,830.00 | 1,867.00 | 1,827.38 | -3.51% | 253,400 |
| Feb 4, 2026 | 1,923.00 | 1,951.00 | 1,911.00 | 1,935.00 | 1,893.94 | 1.10% | 91,600 |
| Feb 3, 2026 | 1,899.00 | 1,917.00 | 1,884.00 | 1,914.00 | 1,873.38 | 2.85% | 83,000 |
| Feb 2, 2026 | 1,897.00 | 1,914.00 | 1,857.00 | 1,861.00 | 1,821.51 | -0.91% | 94,300 |
| Jan 30, 2026 | 1,893.00 | 1,897.00 | 1,856.00 | 1,878.00 | 1,838.15 | -0.42% | 77,500 |
| Jan 29, 2026 | 1,877.00 | 1,893.00 | 1,833.00 | 1,886.00 | 1,845.98 | 0.91% | 86,100 |
| Jan 28, 2026 | 1,891.00 | 1,891.00 | 1,860.00 | 1,869.00 | 1,829.34 | -2.25% | 83,000 |
| Jan 27, 2026 | 1,884.00 | 1,912.00 | 1,870.00 | 1,912.00 | 1,871.43 | 0.74% | 99,600 |
| Jan 26, 2026 | 1,946.00 | 1,946.00 | 1,895.00 | 1,898.00 | 1,857.72 | -3.21% | 151,400 |
| Jan 23, 2026 | 2,000.00 | 2,003.00 | 1,958.00 | 1,961.00 | 1,919.39 | -1.46% | 97,200 |
| Jan 22, 2026 | 1,972.00 | 2,000.00 | 1,972.00 | 1,990.00 | 1,947.77 | 1.48% | 99,300 |
| Jan 21, 2026 | 1,953.00 | 1,977.00 | 1,936.00 | 1,961.00 | 1,919.39 | -0.66% | 99,100 |
| Jan 20, 2026 | 1,994.00 | 1,995.00 | 1,970.00 | 1,974.00 | 1,932.11 | -1.60% | 85,500 |
| Jan 19, 2026 | 2,012.00 | 2,012.00 | 1,962.00 | 2,006.00 | 1,963.43 | -0.30% | 127,200 |
| Jan 16, 2026 | 2,026.00 | 2,060.00 | 1,987.00 | 2,012.00 | 1,969.31 | -0.59% | 164,400 |
| Jan 15, 2026 | 1,978.00 | 2,024.00 | 1,972.00 | 2,024.00 | 1,981.05 | 2.07% | 141,200 |
| Jan 14, 2026 | 1,973.00 | 2,018.00 | 1,964.00 | 1,983.00 | 1,940.92 | 0.66% | 208,300 |
| Jan 13, 2026 | 1,953.00 | 1,973.00 | 1,921.00 | 1,970.00 | 1,928.20 | 2.13% | 188,300 |
| Jan 9, 2026 | 1,913.00 | 1,936.00 | 1,911.00 | 1,929.00 | 1,888.07 | 0.89% | 84,700 |
| Jan 8, 2026 | 1,901.00 | 1,922.00 | 1,891.00 | 1,912.00 | 1,871.43 | 0.26% | 85,900 |
| Jan 7, 2026 | 1,886.00 | 1,918.00 | 1,881.00 | 1,907.00 | 1,866.53 | 1.17% | 130,500 |
| Jan 6, 2026 | 1,860.00 | 1,892.00 | 1,860.00 | 1,885.00 | 1,845.00 | 1.51% | 98,900 |
| Jan 5, 2026 | 1,880.00 | 1,893.00 | 1,849.00 | 1,857.00 | 1,817.59 | -1.07% | 160,200 |
| Dec 30, 2025 | 1,849.00 | 1,909.00 | 1,838.00 | 1,877.00 | 1,837.17 | 1.51% | 253,600 |
| Dec 29, 2025 | 1,824.00 | 1,851.00 | 1,822.00 | 1,849.00 | 1,809.76 | 1.48% | 82,000 |
| Dec 26, 2025 | 1,819.00 | 1,838.00 | 1,807.00 | 1,822.00 | 1,783.34 | 0.55% | 88,900 |
| Dec 25, 2025 | 1,798.00 | 1,814.00 | 1,792.00 | 1,812.00 | 1,773.55 | 1.23% | 54,100 |
| Dec 24, 2025 | 1,796.00 | 1,825.00 | 1,787.00 | 1,790.00 | 1,752.02 | -0.33% | 79,900 |
| Dec 23, 2025 | 1,756.00 | 1,796.00 | 1,751.00 | 1,796.00 | 1,757.89 | 2.05% | 101,200 |
| Dec 22, 2025 | 1,760.00 | 1,766.00 | 1,743.00 | 1,760.00 | 1,722.65 | 1.44% | 127,500 |
| Dec 19, 2025 | 1,717.00 | 1,740.00 | 1,717.00 | 1,735.00 | 1,698.18 | 0.75% | 43,200 |
| Dec 18, 2025 | 1,715.00 | 1,728.00 | 1,703.00 | 1,722.00 | 1,685.46 | 0.29% | 70,500 |
| Dec 17, 2025 | 1,740.00 | 1,744.00 | 1,712.00 | 1,717.00 | 1,680.56 | -1.04% | 71,800 |
| Dec 16, 2025 | 1,754.00 | 1,754.00 | 1,733.00 | 1,735.00 | 1,698.18 | -1.87% | 116,600 |
| Dec 15, 2025 | 1,751.00 | 1,768.00 | 1,739.00 | 1,768.00 | 1,730.48 | -0.67% | 89,400 |
| Dec 12, 2025 | 1,760.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,742.23 | 2.65% | 108,700 |
| Dec 11, 2025 | 1,766.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,697.20 | -1.81% | 68,300 |
| Dec 10, 2025 | 1,780.00 | 1,790.00 | 1,747.00 | 1,766.00 | 1,728.53 | -0.17% | 121,500 |
| Dec 9, 2025 | 1,761.00 | 1,790.00 | 1,751.00 | 1,769.00 | 1,731.46 | -0.28% | 125,400 |
| Dec 8, 2025 | 1,758.00 | 1,774.00 | 1,752.00 | 1,774.00 | 1,736.36 | 1.72% | 49,900 |
| Dec 5, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,744.00 | 1,706.99 | -0.91% | 34,200 |
| Dec 4, 2025 | 1,728.00 | 1,771.00 | 1,728.00 | 1,760.00 | 1,722.65 | 0.86% | 83,400 |
| Dec 3, 2025 | 1,765.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,707.97 | -1.30% | 70,600 |
| Dec 2, 2025 | 1,796.00 | 1,799.00 | 1,761.00 | 1,768.00 | 1,730.48 | -1.67% | 55,600 |
| Dec 1, 2025 | 1,842.00 | 1,845.00 | 1,795.00 | 1,798.00 | 1,759.85 | -1.80% | 72,100 |