Skip to main content
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
4,863.00
-316.00 (-6.10%)
At close: Mar 9, 2026

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,120.005,209.004,998.005,179.005,179.00-1.73%1,477,500
Mar 5, 20265,600.005,600.005,186.005,270.005,270.001.35%1,956,900
Mar 4, 20265,348.005,524.005,020.005,200.005,200.00-7.93%3,094,000
Mar 3, 20266,100.006,100.005,601.005,648.005,648.00-7.46%2,602,100
Mar 2, 20265,954.006,126.005,852.006,103.006,103.001.62%2,425,000
Feb 27, 20265,584.006,017.005,566.006,006.006,006.007.98%3,095,900
Feb 26, 20265,681.005,760.005,514.005,562.005,562.00-1.77%2,282,300
Feb 25, 20265,496.005,710.005,452.005,662.005,662.004.14%2,308,000
Feb 24, 20265,300.005,445.005,252.005,437.005,437.003.82%2,108,800
Feb 20, 20265,210.005,241.005,170.005,237.005,237.00-0.51%1,269,100
Feb 19, 20265,249.005,277.005,197.005,264.005,264.002.49%1,266,700
Feb 18, 20264,994.005,179.004,970.005,136.005,136.001.95%1,334,700
Feb 17, 20265,200.005,236.005,038.005,038.005,038.00-3.54%1,594,400
Feb 16, 20265,497.005,506.005,223.005,223.005,223.00-3.22%2,221,700
Feb 13, 20265,347.005,629.005,182.005,397.005,397.002.80%5,766,500
Feb 12, 20265,010.005,340.005,003.005,250.005,250.006.30%3,813,200
Feb 10, 20264,900.004,939.004,825.004,939.004,939.003.41%1,967,200
Feb 9, 20264,724.004,812.004,605.004,776.004,776.005.22%1,903,900
Feb 6, 20264,425.004,539.004,363.004,539.004,539.000.98%1,882,400
Feb 5, 20264,696.004,723.004,450.004,495.004,495.00-3.87%2,320,200
Feb 4, 20264,574.004,694.004,504.004,676.004,676.005.46%2,042,000
Feb 3, 20264,319.004,443.004,294.004,434.004,434.006.10%2,057,600
Feb 2, 20264,238.004,383.004,178.004,179.004,179.00-6.05%3,103,700
Jan 30, 20264,515.004,648.004,354.004,448.004,448.00-2.99%3,120,200
Jan 29, 20264,525.004,609.004,426.004,585.004,585.002.89%2,115,500
Jan 28, 20264,475.004,506.004,391.004,456.004,456.00-0.25%1,377,200
Jan 27, 20264,391.004,489.004,377.004,467.004,467.001.02%1,558,600
Jan 26, 20264,499.004,544.004,417.004,422.004,422.00-0.96%1,898,700
Jan 23, 20264,422.004,507.004,415.004,465.004,465.002.29%1,629,500
Jan 22, 20264,375.004,402.004,300.004,365.004,365.000.46%1,390,300
Jan 21, 20264,231.004,384.004,220.004,345.004,345.001.02%1,581,500
Jan 20, 20264,365.004,375.004,247.004,301.004,301.00-1.33%1,208,100
Jan 19, 20264,300.004,362.004,266.004,359.004,359.000.21%1,244,500
Jan 16, 20264,380.004,390.004,291.004,350.004,350.00-1.18%1,612,000
Jan 15, 20264,367.004,445.004,350.004,402.004,402.000.34%2,422,600
Jan 14, 20264,237.004,400.004,203.004,387.004,387.004.33%2,369,800
Jan 13, 20264,204.004,297.004,166.004,205.004,205.005.20%2,243,900
Jan 9, 20263,978.004,004.003,931.003,997.003,997.001.01%1,225,200
Jan 8, 20263,984.004,048.003,936.003,957.003,957.00-0.68%2,145,500
Jan 7, 20264,002.004,048.003,951.003,984.003,984.000.63%2,803,500
Jan 6, 20263,801.004,008.003,800.003,959.003,959.007.29%3,134,600
Jan 5, 20263,730.003,756.003,690.003,690.003,690.000.54%1,319,200
Dec 30, 20253,642.003,712.003,610.003,670.003,670.00-2.13%1,522,600
Dec 29, 20253,724.003,780.003,701.003,750.003,750.002.63%1,861,900
Dec 26, 20253,671.003,714.003,637.003,654.003,654.00-0.52%1,085,000
Dec 25, 20253,682.003,747.003,627.003,673.003,673.000.58%1,680,900
Dec 24, 20253,578.003,695.003,546.003,652.003,652.003.46%2,348,800
Dec 23, 20253,485.003,536.003,479.003,530.003,530.000.71%988,300
Dec 22, 20253,475.003,550.003,436.003,505.003,505.002.94%1,489,200
Dec 19, 20253,343.003,407.003,308.003,405.003,405.002.81%1,268,100
Dec 18, 20253,332.003,349.003,287.003,312.003,312.00-0.72%1,135,800
Dec 17, 20253,306.003,363.003,284.003,336.003,336.001.00%1,305,900
Dec 16, 20253,401.003,404.003,271.003,303.003,303.00-2.48%1,331,500
Dec 15, 20253,411.003,425.003,370.003,387.003,387.00-2.50%1,379,500
Dec 12, 20253,360.003,474.003,327.003,474.003,474.005.46%1,702,700
Dec 11, 20253,360.003,363.003,287.003,294.003,294.00-1.44%986,300
Dec 10, 20253,282.003,379.003,275.003,342.003,342.003.92%1,802,700
Dec 9, 20253,223.003,264.003,205.003,216.003,216.00-0.99%786,000
Dec 8, 20253,270.003,303.003,215.003,248.003,248.000.81%1,101,700
Dec 5, 20253,170.003,229.003,157.003,222.003,222.001.03%785,700
Dec 4, 20253,139.003,220.003,137.003,189.003,189.001.95%1,392,300
Dec 3, 20253,104.003,138.003,074.003,128.003,128.000.39%977,100
Dec 2, 20253,174.003,179.003,104.003,116.003,116.00-1.20%1,069,800
Dec 1, 20253,180.003,187.003,113.003,154.003,154.000.73%1,143,000
Nov 28, 20253,100.003,153.003,072.003,131.003,131.001.49%1,056,800
Nov 27, 20253,160.003,189.003,045.003,085.003,085.00-2.37%2,418,900
Nov 26, 20253,110.003,160.003,096.003,160.003,160.001.87%1,275,500
Nov 25, 20253,021.003,102.003,000.003,102.003,102.003.68%1,735,200
Nov 21, 20252,980.003,014.002,954.502,992.002,992.00-2.32%1,269,500
Nov 20, 20253,047.003,117.003,025.003,063.003,063.002.20%1,454,400
Nov 19, 20253,014.003,034.002,953.002,997.002,997.00-0.50%1,174,500
Nov 18, 20253,092.003,118.002,998.003,012.003,012.00-3.55%1,046,700
Nov 17, 20253,080.003,165.003,075.003,123.003,123.000.26%1,115,400
Nov 14, 20253,050.003,122.003,040.003,115.003,115.00-0.06%1,234,500
Nov 13, 20253,050.003,145.003,022.003,117.003,117.002.47%1,762,500
Nov 12, 20253,024.003,073.002,973.003,042.003,042.002.30%2,841,100
Nov 11, 20252,979.002,981.002,922.002,973.502,973.501.12%1,463,300
Nov 10, 20252,888.002,953.002,878.502,940.502,940.502.56%947,500
Nov 7, 20252,845.002,873.502,826.502,867.002,867.00-0.31%738,500
Nov 6, 20252,880.002,909.502,861.002,876.002,876.000.03%1,001,100
Nov 5, 20252,870.002,905.502,775.502,875.002,875.00-2.18%1,270,500
Nov 4, 20252,941.002,994.502,917.002,939.002,939.00-1.04%1,080,100
Oct 31, 20253,020.003,027.002,942.002,970.002,970.00-1.62%1,519,500
Oct 30, 20252,931.003,019.002,931.003,019.003,019.002.20%1,819,100
Oct 29, 20252,926.002,962.002,910.502,954.002,954.001.95%1,171,600
Oct 28, 20252,999.003,000.002,894.002,897.502,897.50-4.72%1,123,700
Oct 27, 20253,026.003,051.003,001.003,041.003,041.001.37%1,436,500
Oct 24, 20252,939.003,004.002,927.003,000.003,000.002.39%1,386,300
Oct 23, 20252,872.002,937.002,854.002,930.002,930.001.37%1,232,800
Oct 22, 20252,864.002,899.502,838.002,890.502,890.50-0.81%1,465,900
Oct 21, 20252,948.002,965.502,897.002,914.002,914.00-1.10%1,323,100
Oct 20, 20252,929.002,958.002,913.002,946.502,946.501.08%1,711,800
Oct 17, 20252,890.002,968.002,884.002,915.002,915.00-0.14%1,446,400
Oct 16, 20252,959.502,963.002,914.002,919.002,919.00-0.32%1,157,800
Oct 15, 20252,874.002,947.502,847.502,928.502,928.503.57%1,453,100
Oct 14, 20252,879.002,986.002,815.502,827.502,827.50-1.38%2,261,100
Oct 10, 20252,960.002,966.002,862.502,867.002,867.00-4.29%1,661,600
Oct 9, 20253,000.003,015.002,962.002,995.502,995.500.88%2,118,500
Oct 8, 20252,839.002,979.502,838.002,969.502,969.504.82%2,470,600
Oct 7, 20252,850.002,872.002,823.002,833.002,833.000.14%1,308,600