Skip to main content
Mitsubishi Materials Corporation (TYO:5711)
Japan flag Japan · Delayed Price · Currency is JPY
3,222.00
+33.00 (1.03%)
At close: Dec 5, 2025

Mitsubishi Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,873.002,905.002,822.002,829.002,829.000.95%1,498,100
Oct 3, 20252,765.002,805.002,761.502,802.502,802.501.36%925,600
Oct 2, 20252,751.502,838.502,738.002,765.002,765.002.35%1,587,800
Oct 1, 20252,728.502,732.502,684.502,701.502,701.50-2.75%1,861,900
Sep 30, 20252,780.002,804.502,737.002,778.002,778.000.87%1,648,600
Sep 29, 20252,734.002,778.002,705.502,754.002,754.00-1.08%1,350,300
Sep 26, 20252,771.502,835.502,762.002,784.002,734.00-2.98%2,011,000
Sep 25, 20252,729.002,870.002,702.002,869.502,817.968.47%4,167,800
Sep 24, 20252,648.002,655.002,612.002,645.502,597.990.34%875,000
Sep 22, 20252,609.002,642.502,598.002,636.502,589.151.78%692,500
Sep 19, 20252,629.002,633.002,572.002,590.502,543.98-1.16%1,418,400
Sep 18, 20252,624.502,634.002,595.002,621.002,573.930.54%845,100
Sep 17, 20252,625.002,643.502,607.002,607.002,560.18-1.18%942,600
Sep 16, 20252,606.502,638.002,592.002,638.002,590.621.87%778,100
Sep 12, 20252,608.002,619.502,582.002,589.502,542.990.23%755,500
Sep 11, 20252,564.002,603.502,557.502,583.502,537.100.76%1,031,300
Sep 10, 20252,567.002,577.002,553.002,564.002,517.95-0.70%719,200
Sep 9, 20252,628.002,629.002,580.002,582.002,535.63-0.69%650,000
Sep 8, 20252,609.502,618.002,586.002,600.002,553.300.06%897,200
Sep 5, 20252,610.502,630.002,584.002,598.502,551.83-0.55%814,500
Sep 4, 20252,590.502,660.002,586.502,613.002,566.071.50%1,184,500
Sep 3, 20252,571.002,624.502,563.002,574.502,528.260.14%1,112,400
Sep 2, 20252,540.002,591.002,536.002,571.002,524.831.78%800,900
Sep 1, 20252,552.002,555.502,519.002,526.002,480.63-1.02%711,100
Aug 29, 20252,546.002,560.002,528.002,552.002,506.170.24%548,500
Aug 28, 20252,549.002,564.002,537.002,546.002,500.27-0.70%642,000
Aug 27, 20252,530.502,572.502,525.002,564.002,517.950.93%494,000
Aug 26, 20252,567.002,579.002,516.002,540.502,494.87-1.09%673,400
Aug 25, 20252,542.002,576.002,537.002,568.502,522.371.62%1,008,900
Aug 22, 20252,541.502,558.502,517.502,527.502,482.11-0.55%724,600
Aug 21, 20252,524.002,565.002,510.002,541.502,495.860.83%624,600
Aug 20, 20252,574.002,596.002,513.502,520.502,475.23-1.04%1,156,400
Aug 19, 20252,570.002,575.002,547.002,547.002,501.26-0.59%743,200
Aug 18, 20252,516.002,564.002,510.002,562.002,515.991.85%1,064,400
Aug 15, 20252,451.002,520.002,446.502,515.502,470.322.15%785,800
Aug 14, 20252,484.002,497.502,458.002,462.502,418.27-1.38%942,100
Aug 13, 20252,495.002,530.002,475.502,497.002,452.150.89%1,292,700
Aug 12, 20252,451.002,484.502,440.002,475.002,430.551.16%1,086,600
Aug 8, 20252,358.002,474.002,337.502,446.502,402.560.39%1,945,800
Aug 7, 20252,389.002,443.002,381.002,437.002,393.231.44%1,198,000
Aug 6, 20252,385.002,428.002,373.002,402.502,359.351.20%942,900
Aug 5, 20252,350.002,390.502,338.002,374.002,331.361.54%789,600
Aug 4, 20252,301.002,345.002,292.502,338.002,296.01-0.40%608,100
Aug 1, 20252,335.002,361.502,332.002,347.502,305.341.08%874,000
Jul 31, 20252,300.002,338.002,228.002,322.502,280.790.11%1,518,500
Jul 30, 20252,300.002,324.002,296.002,320.002,278.330.67%410,300
Jul 29, 20252,300.002,308.502,291.502,304.502,263.11-0.54%510,200
Jul 28, 20252,305.502,326.002,297.002,317.002,275.390.54%715,400
Jul 25, 20252,340.002,340.002,302.502,304.502,263.11-1.52%651,200
Jul 24, 20252,316.502,349.002,316.002,340.002,297.971.28%873,900
Jul 23, 20252,287.502,325.002,275.502,310.502,269.002.12%1,321,400
Jul 22, 20252,274.002,289.002,245.002,262.502,221.870.31%870,200
Jul 18, 20252,268.002,269.502,249.502,255.502,214.990.11%449,100
Jul 17, 20252,255.002,258.502,236.002,253.002,212.54-0.57%505,700
Jul 16, 20252,271.502,288.002,266.002,266.002,225.30-1.11%462,900
Jul 15, 20252,295.002,299.502,278.002,291.502,250.35-0.15%552,400
Jul 14, 20252,308.502,317.502,290.502,295.002,253.78-0.54%471,900
Jul 11, 20252,293.002,320.002,287.002,307.502,266.061.79%764,700
Jul 10, 20252,266.002,286.502,259.002,267.002,226.29-0.33%906,100