Mitsubishi Materials Corporation (TYO:5711)
Japan
· Delayed Price · Currency is JPY 5,215.00
+58.00 (1.12%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,183.00 | 5,227.00 | 5,145.00 | 5,215.00 | 5,215.00 | 1.12% | 958,100 |
| Apr 27, 2026 | 5,210.00 | 5,236.00 | 5,076.00 | 5,157.00 | 5,157.00 | -1.98% | 838,200 |
| Apr 24, 2026 | 5,284.00 | 5,328.00 | 5,229.00 | 5,261.00 | 5,261.00 | -0.59% | 642,800 |
| Apr 23, 2026 | 5,393.00 | 5,435.00 | 5,209.00 | 5,292.00 | 5,292.00 | -2.34% | 935,400 |
| Apr 22, 2026 | 5,450.00 | 5,460.00 | 5,358.00 | 5,419.00 | 5,419.00 | -2.33% | 879,300 |
| Apr 21, 2026 | 5,550.00 | 5,581.00 | 5,500.00 | 5,548.00 | 5,548.00 | 0.87% | 602,500 |
| Apr 20, 2026 | 5,588.00 | 5,595.00 | 5,473.00 | 5,500.00 | 5,500.00 | -0.51% | 649,000 |
| Apr 17, 2026 | 5,701.00 | 5,739.00 | 5,523.00 | 5,528.00 | 5,528.00 | -4.26% | 1,068,700 |
| Apr 16, 2026 | 5,728.00 | 5,784.00 | 5,678.00 | 5,774.00 | 5,774.00 | 2.16% | 943,200 |
| Apr 15, 2026 | 5,788.00 | 5,795.00 | 5,557.00 | 5,652.00 | 5,652.00 | -0.63% | 1,522,000 |
| Apr 14, 2026 | 5,590.00 | 5,742.00 | 5,586.00 | 5,688.00 | 5,688.00 | 4.18% | 1,418,200 |
| Apr 13, 2026 | 5,500.00 | 5,580.00 | 5,390.00 | 5,460.00 | 5,460.00 | -1.80% | 959,100 |
| Apr 10, 2026 | 5,577.00 | 5,615.00 | 5,505.00 | 5,560.00 | 5,560.00 | -0.04% | 1,051,000 |
| Apr 9, 2026 | 5,637.00 | 5,640.00 | 5,510.00 | 5,562.00 | 5,562.00 | -1.33% | 1,178,900 |
| Apr 8, 2026 | 5,455.00 | 5,637.00 | 5,415.00 | 5,637.00 | 5,637.00 | 8.34% | 2,869,000 |
| Apr 7, 2026 | 5,198.00 | 5,240.00 | 5,144.00 | 5,203.00 | 5,203.00 | 0.68% | 715,900 |
| Apr 6, 2026 | 5,170.00 | 5,255.00 | 5,147.00 | 5,168.00 | 5,168.00 | -0.40% | 951,000 |
| Apr 3, 2026 | 5,182.00 | 5,225.00 | 5,127.00 | 5,189.00 | 5,189.00 | 3.88% | 1,165,400 |
| Apr 2, 2026 | 5,277.00 | 5,330.00 | 4,988.00 | 4,995.00 | 4,995.00 | -3.68% | 1,455,200 |
| Apr 1, 2026 | 5,076.00 | 5,186.00 | 5,017.00 | 5,186.00 | 5,186.00 | 7.71% | 1,590,700 |
| Mar 31, 2026 | 4,800.00 | 4,918.00 | 4,725.00 | 4,815.00 | 4,815.00 | -2.61% | 1,904,700 |
| Mar 30, 2026 | 4,857.00 | 4,970.00 | 4,825.00 | 4,944.00 | 4,944.00 | -3.63% | 1,168,100 |
| Mar 27, 2026 | 5,044.00 | 5,144.00 | 4,951.00 | 5,130.00 | 5,080.00 | -0.27% | 1,780,800 |
| Mar 26, 2026 | 5,258.00 | 5,260.00 | 5,090.00 | 5,144.00 | 5,093.86 | -0.79% | 1,386,800 |
| Mar 25, 2026 | 5,222.00 | 5,265.00 | 5,158.00 | 5,185.00 | 5,134.46 | 4.43% | 1,845,400 |
| Mar 24, 2026 | 4,994.00 | 5,042.00 | 4,818.00 | 4,965.00 | 4,916.61 | 4.90% | 2,392,100 |
| Mar 23, 2026 | 4,879.00 | 4,908.00 | 4,683.00 | 4,733.00 | 4,686.87 | -9.35% | 3,557,100 |
| Mar 19, 2026 | 5,449.00 | 5,449.00 | 5,201.00 | 5,221.00 | 5,170.11 | -6.82% | 6,014,300 |
| Mar 18, 2026 | 5,299.00 | 5,603.00 | 5,256.00 | 5,603.00 | 5,548.39 | 14.28% | 3,875,900 |
| Mar 17, 2026 | 5,000.00 | 5,020.00 | 4,890.00 | 4,903.00 | 4,855.21 | -0.55% | 815,100 |
| Mar 16, 2026 | 4,970.00 | 4,998.00 | 4,840.00 | 4,930.00 | 4,881.95 | -2.16% | 1,310,700 |
| Mar 13, 2026 | 4,933.00 | 5,107.00 | 4,919.00 | 5,039.00 | 4,989.89 | -1.02% | 1,186,500 |
| Mar 12, 2026 | 5,240.00 | 5,247.00 | 5,034.00 | 5,091.00 | 5,041.38 | -3.21% | 1,240,800 |
| Mar 11, 2026 | 5,292.00 | 5,413.00 | 5,254.00 | 5,260.00 | 5,208.73 | 1.84% | 1,561,400 |
| Mar 10, 2026 | 5,092.00 | 5,220.00 | 5,069.00 | 5,165.00 | 5,114.66 | 6.21% | 1,846,800 |
| Mar 9, 2026 | 4,897.00 | 4,928.00 | 4,662.00 | 4,863.00 | 4,815.60 | -6.10% | 2,561,900 |
| Mar 6, 2026 | 5,120.00 | 5,209.00 | 4,998.00 | 5,179.00 | 5,128.52 | -1.73% | 1,477,500 |
| Mar 5, 2026 | 5,600.00 | 5,600.00 | 5,186.00 | 5,270.00 | 5,218.64 | 1.35% | 1,956,900 |
| Mar 4, 2026 | 5,348.00 | 5,524.00 | 5,020.00 | 5,200.00 | 5,149.32 | -7.93% | 3,094,000 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 5,601.00 | 5,648.00 | 5,592.95 | -7.46% | 2,602,100 |
| Mar 2, 2026 | 5,954.00 | 6,126.00 | 5,852.00 | 6,103.00 | 6,043.52 | 1.62% | 2,425,000 |
| Feb 27, 2026 | 5,584.00 | 6,017.00 | 5,566.00 | 6,006.00 | 5,947.46 | 7.98% | 3,095,900 |
| Feb 26, 2026 | 5,681.00 | 5,760.00 | 5,514.00 | 5,562.00 | 5,507.79 | -1.77% | 2,282,300 |
| Feb 25, 2026 | 5,496.00 | 5,710.00 | 5,452.00 | 5,662.00 | 5,606.81 | 4.14% | 2,308,000 |
| Feb 24, 2026 | 5,300.00 | 5,445.00 | 5,252.00 | 5,437.00 | 5,384.01 | 3.82% | 2,108,800 |
| Feb 20, 2026 | 5,210.00 | 5,241.00 | 5,170.00 | 5,237.00 | 5,185.96 | -0.51% | 1,269,100 |
| Feb 19, 2026 | 5,249.00 | 5,277.00 | 5,197.00 | 5,264.00 | 5,212.69 | 2.49% | 1,266,700 |
| Feb 18, 2026 | 4,994.00 | 5,179.00 | 4,970.00 | 5,136.00 | 5,085.94 | 1.95% | 1,334,700 |
| Feb 17, 2026 | 5,200.00 | 5,236.00 | 5,038.00 | 5,038.00 | 4,988.90 | -3.54% | 1,594,400 |
| Feb 16, 2026 | 5,497.00 | 5,506.00 | 5,223.00 | 5,223.00 | 5,172.09 | -3.22% | 2,221,700 |
| Feb 13, 2026 | 5,347.00 | 5,629.00 | 5,182.00 | 5,397.00 | 5,344.40 | 2.80% | 5,766,500 |
| Feb 12, 2026 | 5,010.00 | 5,340.00 | 5,003.00 | 5,250.00 | 5,198.83 | 6.30% | 3,813,200 |
| Feb 10, 2026 | 4,900.00 | 4,939.00 | 4,825.00 | 4,939.00 | 4,890.86 | 3.41% | 1,967,200 |
| Feb 9, 2026 | 4,724.00 | 4,812.00 | 4,605.00 | 4,776.00 | 4,729.45 | 5.22% | 1,903,900 |
| Feb 6, 2026 | 4,425.00 | 4,539.00 | 4,363.00 | 4,539.00 | 4,494.76 | 0.98% | 1,882,400 |
| Feb 5, 2026 | 4,696.00 | 4,723.00 | 4,450.00 | 4,495.00 | 4,451.19 | -3.87% | 2,320,200 |
| Feb 4, 2026 | 4,574.00 | 4,694.00 | 4,504.00 | 4,676.00 | 4,630.42 | 5.46% | 2,042,000 |
| Feb 3, 2026 | 4,319.00 | 4,443.00 | 4,294.00 | 4,434.00 | 4,390.78 | 6.10% | 2,057,600 |
| Feb 2, 2026 | 4,238.00 | 4,383.00 | 4,178.00 | 4,179.00 | 4,138.27 | -6.05% | 3,103,700 |
| Jan 30, 2026 | 4,515.00 | 4,648.00 | 4,354.00 | 4,448.00 | 4,404.65 | -2.99% | 3,120,200 |
| Jan 29, 2026 | 4,525.00 | 4,609.00 | 4,426.00 | 4,585.00 | 4,540.31 | 2.89% | 2,115,500 |
| Jan 28, 2026 | 4,475.00 | 4,506.00 | 4,391.00 | 4,456.00 | 4,412.57 | -0.25% | 1,377,200 |
| Jan 27, 2026 | 4,391.00 | 4,489.00 | 4,377.00 | 4,467.00 | 4,423.46 | 1.02% | 1,558,600 |
| Jan 26, 2026 | 4,499.00 | 4,544.00 | 4,417.00 | 4,422.00 | 4,378.90 | -0.96% | 1,898,700 |
| Jan 23, 2026 | 4,422.00 | 4,507.00 | 4,415.00 | 4,465.00 | 4,421.48 | 2.29% | 1,629,500 |
| Jan 22, 2026 | 4,375.00 | 4,402.00 | 4,300.00 | 4,365.00 | 4,322.46 | 0.46% | 1,390,300 |
| Jan 21, 2026 | 4,231.00 | 4,384.00 | 4,220.00 | 4,345.00 | 4,302.65 | 1.02% | 1,581,500 |
| Jan 20, 2026 | 4,365.00 | 4,375.00 | 4,247.00 | 4,301.00 | 4,259.08 | -1.33% | 1,208,100 |
| Jan 19, 2026 | 4,300.00 | 4,362.00 | 4,266.00 | 4,359.00 | 4,316.51 | 0.21% | 1,244,500 |
| Jan 16, 2026 | 4,380.00 | 4,390.00 | 4,291.00 | 4,350.00 | 4,307.60 | -1.18% | 1,612,000 |
| Jan 15, 2026 | 4,367.00 | 4,445.00 | 4,350.00 | 4,402.00 | 4,359.10 | 0.34% | 2,422,600 |
| Jan 14, 2026 | 4,237.00 | 4,400.00 | 4,203.00 | 4,387.00 | 4,344.24 | 4.33% | 2,369,800 |
| Jan 13, 2026 | 4,204.00 | 4,297.00 | 4,166.00 | 4,205.00 | 4,164.02 | 5.20% | 2,243,900 |
| Jan 9, 2026 | 3,978.00 | 4,004.00 | 3,931.00 | 3,997.00 | 3,958.04 | 1.01% | 1,225,200 |
| Jan 8, 2026 | 3,984.00 | 4,048.00 | 3,936.00 | 3,957.00 | 3,918.43 | -0.68% | 2,145,500 |
| Jan 7, 2026 | 4,002.00 | 4,048.00 | 3,951.00 | 3,984.00 | 3,945.17 | 0.63% | 2,803,500 |
| Jan 6, 2026 | 3,801.00 | 4,008.00 | 3,800.00 | 3,959.00 | 3,920.41 | 7.29% | 3,134,600 |
| Jan 5, 2026 | 3,730.00 | 3,756.00 | 3,690.00 | 3,690.00 | 3,654.04 | 0.54% | 1,319,200 |
| Dec 30, 2025 | 3,642.00 | 3,712.00 | 3,610.00 | 3,670.00 | 3,634.23 | -2.13% | 1,522,600 |
| Dec 29, 2025 | 3,724.00 | 3,780.00 | 3,701.00 | 3,750.00 | 3,713.45 | 2.63% | 1,861,900 |
| Dec 26, 2025 | 3,671.00 | 3,714.00 | 3,637.00 | 3,654.00 | 3,618.39 | -0.52% | 1,085,000 |
| Dec 25, 2025 | 3,682.00 | 3,747.00 | 3,627.00 | 3,673.00 | 3,637.20 | 0.58% | 1,680,900 |
| Dec 24, 2025 | 3,578.00 | 3,695.00 | 3,546.00 | 3,652.00 | 3,616.41 | 3.46% | 2,348,800 |
| Dec 23, 2025 | 3,485.00 | 3,536.00 | 3,479.00 | 3,530.00 | 3,495.59 | 0.71% | 988,300 |
| Dec 22, 2025 | 3,475.00 | 3,550.00 | 3,436.00 | 3,505.00 | 3,470.84 | 2.94% | 1,489,200 |
| Dec 19, 2025 | 3,343.00 | 3,407.00 | 3,308.00 | 3,405.00 | 3,371.81 | 2.81% | 1,268,100 |
| Dec 18, 2025 | 3,332.00 | 3,349.00 | 3,287.00 | 3,312.00 | 3,279.72 | -0.72% | 1,135,800 |
| Dec 17, 2025 | 3,306.00 | 3,363.00 | 3,284.00 | 3,336.00 | 3,303.49 | 1.00% | 1,305,900 |
| Dec 16, 2025 | 3,401.00 | 3,404.00 | 3,271.00 | 3,303.00 | 3,270.81 | -2.48% | 1,331,500 |
| Dec 15, 2025 | 3,411.00 | 3,425.00 | 3,370.00 | 3,387.00 | 3,353.99 | -2.50% | 1,379,500 |
| Dec 12, 2025 | 3,360.00 | 3,474.00 | 3,327.00 | 3,474.00 | 3,440.14 | 5.46% | 1,702,700 |
| Dec 11, 2025 | 3,360.00 | 3,363.00 | 3,287.00 | 3,294.00 | 3,261.89 | -1.44% | 986,300 |
| Dec 10, 2025 | 3,282.00 | 3,379.00 | 3,275.00 | 3,342.00 | 3,309.43 | 3.92% | 1,802,700 |
| Dec 9, 2025 | 3,223.00 | 3,264.00 | 3,205.00 | 3,216.00 | 3,184.65 | -0.99% | 786,000 |
| Dec 8, 2025 | 3,270.00 | 3,303.00 | 3,215.00 | 3,248.00 | 3,216.34 | 0.81% | 1,101,700 |
| Dec 5, 2025 | 3,170.00 | 3,229.00 | 3,157.00 | 3,222.00 | 3,190.60 | 1.03% | 785,700 |
| Dec 4, 2025 | 3,139.00 | 3,220.00 | 3,137.00 | 3,189.00 | 3,157.92 | 1.95% | 1,392,300 |
| Dec 3, 2025 | 3,104.00 | 3,138.00 | 3,074.00 | 3,128.00 | 3,097.51 | 0.39% | 977,100 |
| Dec 2, 2025 | 3,174.00 | 3,179.00 | 3,104.00 | 3,116.00 | 3,085.63 | -1.20% | 1,069,800 |
| Dec 1, 2025 | 3,180.00 | 3,187.00 | 3,113.00 | 3,154.00 | 3,123.26 | 0.73% | 1,143,000 |