Mitsubishi Steel Mfg.Co., Ltd. 5632
TSE · Japan · Non-Energy Minerals
¥2,395.00-56.00 (-2.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,395.00 | -2.28% | ¥2,443.00 | ¥2,444.00 | ¥2,391.00 | 75.30K |
| 2026-10-01 | ¥2,451.00 | -1.01% | ¥2,453.00 | ¥2,459.00 | ¥2,410.00 | 87.40K |
| 2026-09-30 | ¥2,476.00 | +0.12% | ¥2,501.00 | ¥2,501.00 | ¥2,440.00 | 92.60K |
| 2026-09-29 | ¥2,473.00 | -4.44% | ¥2,510.00 | ¥2,545.00 | ¥2,457.00 | 110.00K |
| 2026-09-28 | ¥2,588.00 | -0.19% | ¥2,619.00 | ¥2,619.00 | ¥2,570.00 | 120.40K |
| 2026-09-25 | ¥2,593.00 | +0.89% | ¥2,553.00 | ¥2,617.00 | ¥2,553.00 | 159.50K |
| 2026-09-24 | ¥2,570.00 | +0.35% | ¥2,570.00 | ¥2,578.00 | ¥2,540.00 | 96.30K |
| 2026-09-18 | ¥2,561.00 | -0.81% | ¥2,578.00 | ¥2,582.00 | ¥2,509.00 | 121.70K |
| 2026-09-17 | ¥2,582.00 | +4.96% | ¥2,464.00 | ¥2,585.00 | ¥2,464.00 | 233.70K |
| 2026-09-16 | ¥2,460.00 | +0.57% | ¥2,469.00 | ¥2,490.00 | ¥2,441.00 | 145.40K |
| 2026-09-15 | ¥2,446.00 | +3.47% | ¥2,326.00 | ¥2,464.00 | ¥2,320.00 | 214.40K |
| 2026-09-14 | ¥2,364.00 | +2.38% | ¥2,302.00 | ¥2,370.00 | ¥2,300.00 | 98.40K |
| 2026-09-11 | ¥2,309.00 | -2.08% | ¥2,282.00 | ¥2,329.00 | ¥2,268.00 | 175.90K |
| 2026-09-10 | ¥2,358.00 | +3.92% | ¥2,266.00 | ¥2,372.00 | ¥2,248.00 | 170.70K |
| 2026-09-09 | ¥2,269.00 | +0.98% | ¥2,249.00 | ¥2,276.00 | ¥2,235.00 | 46.30K |
| 2026-09-08 | ¥2,247.00 | -4.10% | ¥2,311.00 | ¥2,328.00 | ¥2,244.00 | 140.20K |
| 2026-09-07 | ¥2,343.00 | +0.90% | ¥2,329.00 | ¥2,352.00 | ¥2,316.00 | 76.20K |
| 2026-09-04 | ¥2,322.00 | -1.78% | ¥2,364.00 | ¥2,370.00 | ¥2,311.00 | 139.70K |
| 2026-09-03 | ¥2,364.00 | +0.25% | ¥2,404.00 | ¥2,408.00 | ¥2,364.00 | 97.60K |
| 2026-09-02 | ¥2,358.00 | -4.15% | ¥2,430.00 | ¥2,430.00 | ¥2,358.00 | 142.40K |
| 2026-09-01 | ¥2,460.00 | +0.04% | ¥2,444.00 | ¥2,487.00 | ¥2,430.00 | 105.20K |
| 2026-08-31 | ¥2,459.00 | +0.45% | ¥2,422.00 | ¥2,462.00 | ¥2,397.00 | 95.30K |
| 2026-08-28 | ¥2,448.00 | -0.85% | ¥2,468.00 | ¥2,522.00 | ¥2,442.00 | 84.70K |
| 2026-08-27 | ¥2,469.00 | -2.37% | ¥2,490.00 | ¥2,512.00 | ¥2,463.00 | 117.70K |
| 2026-08-26 | ¥2,529.00 | +4.63% | ¥2,421.00 | ¥2,592.00 | ¥2,421.00 | 312.70K |
| 2026-08-25 | ¥2,417.00 | +0.08% | ¥2,423.00 | ¥2,429.00 | ¥2,386.00 | 64.80K |
| 2026-08-24 | ¥2,415.00 | -1.02% | ¥2,440.00 | ¥2,460.00 | ¥2,411.00 | 76.90K |
| 2026-08-21 | ¥2,440.00 | -0.16% | ¥2,434.00 | ¥2,445.00 | ¥2,403.00 | 74.10K |
| 2026-08-20 | ¥2,444.00 | +1.37% | ¥2,435.00 | ¥2,450.00 | ¥2,405.00 | 90.50K |
| 2026-08-19 | ¥2,411.00 | -6.11% | ¥2,554.00 | ¥2,554.00 | ¥2,403.00 | 209.80K |
| 2026-08-18 | ¥2,568.00 | +4.48% | ¥2,459.00 | ¥2,595.00 | ¥2,458.00 | 220.80K |
| 2026-08-17 | ¥2,458.00 | +1.11% | ¥2,450.00 | ¥2,525.00 | ¥2,434.00 | 194.30K |
| 2026-08-14 | ¥2,431.00 | +2.88% | ¥2,363.00 | ¥2,431.00 | ¥2,354.00 | 127.40K |
| 2026-08-13 | ¥2,363.00 | +1.63% | ¥2,335.00 | ¥2,363.00 | ¥2,329.00 | 66.30K |
| 2026-08-12 | ¥2,325.00 | +0.74% | ¥2,330.00 | ¥2,342.00 | ¥2,309.00 | 65.50K |
| 2026-08-10 | ¥2,308.00 | +1.01% | ¥2,325.00 | ¥2,379.00 | ¥2,301.00 | 122.20K |
| 2026-08-07 | ¥2,285.00 | -0.95% | ¥2,307.00 | ¥2,364.00 | ¥2,262.00 | 98.00K |
| 2026-08-06 | ¥2,307.00 | +1.67% | ¥2,268.00 | ¥2,337.00 | ¥2,200.00 | 130.20K |
| 2026-08-05 | ¥2,269.00 | +4.27% | ¥2,206.00 | ¥2,274.00 | ¥2,203.00 | 108.00K |
| 2026-08-04 | ¥2,176.00 | +0.37% | ¥2,148.00 | ¥2,196.00 | ¥2,135.00 | 55.70K |
| 2026-08-03 | ¥2,168.00 | -0.55% | ¥2,157.00 | ¥2,180.00 | ¥2,096.00 | 90.90K |
| 2026-07-31 | ¥2,180.00 | +2.01% | ¥2,157.00 | ¥2,196.00 | ¥2,119.00 | 88.90K |
| 2026-07-30 | ¥2,137.00 | +0.85% | ¥2,105.00 | ¥2,159.00 | ¥2,086.00 | 88.70K |
| 2026-07-29 | ¥2,119.00 | -0.24% | ¥2,135.00 | ¥2,140.00 | ¥2,078.00 | 127.60K |
| 2026-07-28 | ¥2,124.00 | -2.84% | ¥2,198.00 | ¥2,198.00 | ¥2,109.00 | 76.20K |
| 2026-07-27 | ¥2,186.00 | +0.41% | ¥2,197.00 | ¥2,215.00 | ¥2,159.00 | 46.90K |
| 2026-07-24 | ¥2,177.00 | -0.27% | ¥2,169.00 | ¥2,182.00 | ¥2,155.00 | 34.80K |
| 2026-07-23 | ¥2,183.00 | +1.63% | ¥2,165.00 | ¥2,193.00 | ¥2,159.00 | 42.30K |
| 2026-07-22 | ¥2,148.00 | +0.42% | ¥2,157.00 | ¥2,184.00 | ¥2,147.00 | 36.40K |
| 2026-07-21 | ¥2,139.00 | +1.81% | ¥2,102.00 | ¥2,155.00 | ¥2,101.00 | 60.90K |
| 2026-07-17 | ¥2,101.00 | -2.14% | ¥2,145.00 | ¥2,147.00 | ¥2,055.00 | 98.30K |
| 2026-07-16 | ¥2,147.00 | -1.56% | ¥2,156.00 | ¥2,181.00 | ¥2,145.00 | 40.10K |
| 2026-07-15 | ¥2,181.00 | +1.77% | ¥2,170.00 | ¥2,200.00 | ¥2,146.00 | 53.30K |
| 2026-07-14 | ¥2,143.00 | +3.43% | ¥2,109.00 | ¥2,155.00 | ¥2,088.00 | 80.40K |
| 2026-07-13 | ¥2,072.00 | -1.66% | ¥2,137.00 | ¥2,144.00 | ¥2,059.00 | 57.70K |
| 2026-07-10 | ¥2,107.00 | +0.43% | ¥2,114.00 | ¥2,133.00 | ¥2,107.00 | 56.40K |
| 2026-07-09 | ¥2,098.00 | -1.13% | ¥2,122.00 | ¥2,138.00 | ¥2,091.00 | 48.90K |
| 2026-07-08 | ¥2,122.00 | -2.21% | ¥2,158.00 | ¥2,171.00 | ¥2,120.00 | 84.40K |
| 2026-07-07 | ¥2,170.00 | -0.82% | ¥2,208.00 | ¥2,230.00 | ¥2,170.00 | 56.70K |
| 2026-07-06 | ¥2,188.00 | -0.91% | ¥2,211.00 | ¥2,244.00 | ¥2,183.00 | 59.20K |
| 2026-07-03 | ¥2,208.00 | +2.89% | ¥2,169.00 | ¥2,208.00 | ¥2,151.00 | 65.60K |
| 2026-07-02 | ¥2,146.00 | +0.28% | ¥2,117.00 | ¥2,170.00 | ¥2,111.00 | 89.30K |
| 2026-07-01 | ¥2,140.00 | -0.56% | ¥2,152.00 | ¥2,170.00 | ¥2,140.00 | 57.60K |
| 2026-06-30 | ¥2,152.00 | -2.54% | ¥2,180.00 | ¥2,197.00 | ¥2,128.00 | 104.40K |
| 2026-06-29 | ¥2,208.00 | +1.42% | ¥2,200.00 | ¥2,224.00 | ¥2,158.00 | 88.10K |
| 2026-06-26 | ¥2,177.00 | -1.80% | ¥2,228.00 | ¥2,230.00 | ¥2,158.00 | 66.60K |
| 2026-06-25 | ¥2,217.00 | +0.09% | ¥2,250.00 | ¥2,262.00 | ¥2,217.00 | 61.50K |
| 2026-06-24 | ¥2,215.00 | -1.90% | ¥2,258.00 | ¥2,292.00 | ¥2,202.00 | 82.70K |
| 2026-06-23 | ¥2,258.00 | -6.89% | ¥2,430.00 | ¥2,430.00 | ¥2,257.00 | 153.50K |
| 2026-06-22 | ¥2,425.00 | +4.03% | ¥2,333.00 | ¥2,425.00 | ¥2,315.00 | 125.10K |
| 2026-06-19 | ¥2,331.00 | +1.88% | ¥2,301.00 | ¥2,347.00 | ¥2,287.00 | 126.60K |
| 2026-06-18 | ¥2,288.00 | +6.87% | ¥2,169.00 | ¥2,292.00 | ¥2,167.00 | 133.80K |
| 2026-06-17 | ¥2,141.00 | -1.38% | ¥2,162.00 | ¥2,185.00 | ¥2,141.00 | 28.90K |
| 2026-06-16 | ¥2,171.00 | -1.14% | ¥2,200.00 | ¥2,207.00 | ¥2,162.00 | 35.30K |
| 2026-06-15 | ¥2,196.00 | +2.66% | ¥2,175.00 | ¥2,215.00 | ¥2,169.00 | 67.30K |
| 2026-06-12 | ¥2,139.00 | +1.33% | ¥2,133.00 | ¥2,188.00 | ¥2,130.00 | 83.40K |
| 2026-06-11 | ¥2,111.00 | +0.19% | ¥2,100.00 | ¥2,111.00 | ¥2,041.00 | 58.30K |
| 2026-06-10 | ¥2,107.00 | +0.86% | ¥2,089.00 | ¥2,123.00 | ¥2,072.00 | 71.50K |
| 2026-06-09 | ¥2,089.00 | -0.67% | ¥2,150.00 | ¥2,190.00 | ¥2,076.00 | 87.20K |
| 2026-06-08 | ¥2,103.00 | -2.19% | ¥2,100.00 | ¥2,111.00 | ¥2,037.00 | 113.00K |
| 2026-06-05 | ¥2,150.00 | +2.23% | ¥2,120.00 | ¥2,157.00 | ¥2,115.00 | 77.30K |
| 2026-06-04 | ¥2,103.00 | +0.96% | ¥2,060.00 | ¥2,117.00 | ¥2,044.00 | 98.90K |
| 2026-06-03 | ¥2,083.00 | +0.34% | ¥2,099.00 | ¥2,137.00 | ¥2,079.00 | 100.30K |
| 2026-06-02 | ¥2,076.00 | -2.40% | ¥2,088.00 | ¥2,115.00 | ¥2,042.00 | 100.60K |
| 2026-06-01 | ¥2,127.00 | -1.39% | ¥2,137.00 | ¥2,152.00 | ¥2,077.00 | 120.50K |
| 2026-05-29 | ¥2,157.00 | +1.46% | ¥2,128.00 | ¥2,195.00 | ¥2,128.00 | 103.40K |
| 2026-05-28 | ¥2,126.00 | -0.79% | ¥2,122.00 | ¥2,142.00 | ¥2,094.00 | 113.80K |
| 2026-05-27 | ¥2,143.00 | +1.37% | ¥2,115.00 | ¥2,170.00 | ¥2,115.00 | 154.20K |
| 2026-05-26 | ¥2,114.00 | -0.98% | ¥2,111.00 | ¥2,138.00 | ¥2,110.00 | 75.70K |
| 2026-05-25 | ¥2,135.00 | -0.42% | ¥2,155.00 | ¥2,169.00 | ¥2,102.00 | 108.50K |