Mitsubishi Materials Corp. 5711
TSE · Japan · Producer Manufacturing
¥4,981.00-70.00 (-1.39%)
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 | ¥4,981.00 | -1.39% | ¥4,990.00 | ¥5,134.00 | ¥4,945.00 | 1.37M |
| 2026-10-01 | ¥5,051.00 | -1.35% | ¥5,130.00 | ¥5,144.00 | ¥5,016.00 | 1.56M |
| 2026-09-30 | ¥5,120.00 | +1.79% | ¥5,030.00 | ¥5,145.00 | ¥5,018.00 | 2.12M |
| 2026-09-29 | ¥5,030.00 | -1.47% | ¥4,980.00 | ¥5,050.00 | ¥4,960.00 | 1.18M |
| 2026-09-28 | ¥5,105.00 | -0.84% | ¥5,130.00 | ¥5,168.00 | ¥5,096.00 | 1.45M |
| 2026-09-25 | ¥5,148.00 | -0.19% | ¥5,159.00 | ¥5,188.00 | ¥5,122.00 | 1.66M |
| 2026-09-24 | ¥5,158.00 | -0.69% | ¥5,200.00 | ¥5,240.00 | ¥5,144.00 | 1.46M |
| 2026-09-18 | ¥5,194.00 | +3.49% | ¥5,185.00 | ¥5,217.00 | ¥5,121.00 | 2.44M |
| 2026-09-17 | ¥5,019.00 | -0.26% | ¥5,049.00 | ¥5,080.00 | ¥4,975.00 | 1.10M |
| 2026-09-16 | ¥5,032.00 | +1.64% | ¥4,950.00 | ¥5,032.00 | ¥4,922.00 | 1.44M |
| 2026-09-15 | ¥4,951.00 | -1.39% | ¥4,921.00 | ¥5,028.00 | ¥4,892.00 | 1.50M |
| 2026-09-14 | ¥5,021.00 | -0.02% | ¥4,943.00 | ¥5,063.00 | ¥4,902.00 | 1.37M |
| 2026-09-11 | ¥5,022.00 | -4.43% | ¥5,024.00 | ¥5,057.00 | ¥4,951.00 | 2.03M |
| 2026-09-10 | ¥5,255.00 | -2.43% | ¥5,371.00 | ¥5,392.00 | ¥5,194.00 | 1.57M |
| 2026-09-09 | ¥5,386.00 | +5.46% | ¥5,249.00 | ¥5,421.00 | ¥5,249.00 | 2.03M |
| 2026-09-08 | ¥5,107.00 | -2.93% | ¥5,275.00 | ¥5,352.00 | ¥5,085.00 | 1.69M |
| 2026-09-07 | ¥5,261.00 | +0.57% | ¥5,278.00 | ¥5,340.00 | ¥5,237.00 | 1.90M |
| 2026-09-04 | ¥5,231.00 | -3.08% | ¥5,497.00 | ¥5,497.00 | ¥5,160.00 | 3.26M |
| 2026-09-03 | ¥5,397.00 | +0.97% | ¥5,405.00 | ¥5,509.00 | ¥5,280.00 | 2.67M |
| 2026-09-02 | ¥5,345.00 | -9.80% | ¥5,726.00 | ¥5,790.00 | ¥5,302.00 | 5.12M |
| 2026-09-01 | ¥5,926.00 | +4.70% | ¥5,656.00 | ¥5,926.00 | ¥5,600.00 | 3.23M |
| 2026-08-31 | ¥5,660.00 | -6.57% | ¥5,761.00 | ¥5,819.00 | ¥5,595.00 | 3.85M |
| 2026-08-28 | ¥6,058.00 | +1.92% | ¥5,943.00 | ¥6,139.00 | ¥5,842.00 | 3.25M |
| 2026-08-27 | ¥5,944.00 | -0.32% | ¥5,946.00 | ¥5,986.00 | ¥5,767.00 | 3.04M |
| 2026-08-26 | ¥5,963.00 | +5.95% | ¥5,806.00 | ¥6,058.00 | ¥5,759.00 | 5.21M |
| 2026-08-25 | ¥5,628.00 | -2.49% | ¥5,685.00 | ¥5,729.00 | ¥5,552.00 | 2.08M |
| 2026-08-24 | ¥5,772.00 | +3.72% | ¥5,665.00 | ¥5,893.00 | ¥5,613.00 | 4.17M |
| 2026-08-21 | ¥5,565.00 | +4.12% | ¥5,350.00 | ¥5,573.00 | ¥5,320.00 | 4.54M |
| 2026-08-20 | ¥5,345.00 | +5.84% | ¥5,250.00 | ¥5,456.00 | ¥5,220.00 | 3.54M |
| 2026-08-19 | ¥5,050.00 | -3.74% | ¥5,083.00 | ¥5,215.00 | ¥5,005.00 | 1.60M |
| 2026-08-18 | ¥5,246.00 | -0.34% | ¥5,264.00 | ¥5,516.00 | ¥5,206.00 | 2.25M |
| 2026-08-17 | ¥5,264.00 | +1.82% | ¥5,303.00 | ¥5,404.00 | ¥5,227.00 | 1.75M |
| 2026-08-14 | ¥5,170.00 | -2.64% | ¥5,300.00 | ¥5,300.00 | ¥5,153.00 | 1.79M |
| 2026-08-13 | ¥5,310.00 | +0.38% | ¥5,370.00 | ¥5,479.00 | ¥5,211.00 | 2.30M |
| 2026-08-12 | ¥5,290.00 | +3.48% | ¥5,212.00 | ¥5,427.00 | ¥5,140.00 | 4.15M |
| 2026-08-10 | ¥5,112.00 | -0.87% | ¥5,250.00 | ¥5,472.00 | ¥5,042.00 | 6.74M |
| 2026-08-07 | ¥5,157.00 | +15.71% | ¥5,157.00 | ¥5,157.00 | ¥5,157.00 | 1.23M |
| 2026-08-06 | ¥4,457.00 | +1.71% | ¥4,380.00 | ¥4,543.00 | ¥4,345.00 | 1.39M |
| 2026-08-05 | ¥4,382.00 | +5.74% | ¥4,236.00 | ¥4,407.00 | ¥4,230.00 | 1.50M |
| 2026-08-04 | ¥4,144.00 | -0.17% | ¥4,105.00 | ¥4,204.00 | ¥4,105.00 | 941.10K |
| 2026-08-03 | ¥4,151.00 | -1.00% | ¥4,053.00 | ¥4,193.00 | ¥3,970.00 | 1.17M |
| 2026-07-31 | ¥4,193.00 | +5.59% | ¥4,096.00 | ¥4,248.00 | ¥4,030.00 | 1.63M |
| 2026-07-30 | ¥3,971.00 | +0.68% | ¥3,906.00 | ¥4,026.00 | ¥3,896.00 | 1.07M |
| 2026-07-29 | ¥3,944.00 | -2.23% | ¥4,035.00 | ¥4,065.00 | ¥3,825.00 | 1.52M |
| 2026-07-28 | ¥4,034.00 | -4.50% | ¥4,154.00 | ¥4,154.00 | ¥4,012.00 | 1.08M |
| 2026-07-27 | ¥4,224.00 | +1.39% | ¥4,236.00 | ¥4,242.00 | ¥4,114.00 | 847.90K |
| 2026-07-24 | ¥4,166.00 | -2.98% | ¥4,224.00 | ¥4,249.00 | ¥4,139.00 | 917.20K |
| 2026-07-23 | ¥4,294.00 | +2.14% | ¥4,296.00 | ¥4,333.00 | ¥4,247.00 | 725.00K |
| 2026-07-22 | ¥4,204.00 | +1.94% | ¥4,239.00 | ¥4,330.00 | ¥4,189.00 | 2.16M |
| 2026-07-21 | ¥4,124.00 | +3.88% | ¥4,040.00 | ¥4,124.00 | ¥3,999.00 | 1.25M |
| 2026-07-17 | ¥3,970.00 | -5.32% | ¥4,088.00 | ¥4,110.00 | ¥3,854.00 | 1.76M |
| 2026-07-16 | ¥4,193.00 | -1.16% | ¥4,200.00 | ¥4,230.00 | ¥4,152.00 | 951.30K |
| 2026-07-15 | ¥4,242.00 | +1.97% | ¥4,300.00 | ¥4,313.00 | ¥4,186.00 | 1.54M |
| 2026-07-14 | ¥4,160.00 | +2.79% | ¥4,033.00 | ¥4,160.00 | ¥3,958.00 | 2.84M |
| 2026-07-13 | ¥4,047.00 | -0.98% | ¥4,137.00 | ¥4,140.00 | ¥3,987.00 | 1.40M |
| 2026-07-10 | ¥4,087.00 | +3.21% | ¥4,005.00 | ¥4,092.00 | ¥3,974.00 | 2.46M |
| 2026-07-09 | ¥3,960.00 | -6.91% | ¥4,044.00 | ¥4,075.00 | ¥3,927.00 | 3.78M |
| 2026-07-08 | ¥4,254.00 | -2.41% | ¥4,300.00 | ¥4,356.00 | ¥4,242.00 | 891.30K |
| 2026-07-07 | ¥4,359.00 | -5.77% | ¥4,583.00 | ¥4,600.00 | ¥4,339.00 | 1.04M |
| 2026-07-06 | ¥4,626.00 | +1.56% | ¥4,564.00 | ¥4,654.00 | ¥4,531.00 | 984.40K |
| 2026-07-03 | ¥4,555.00 | +2.31% | ¥4,495.00 | ¥4,566.00 | ¥4,403.00 | 1.09M |
| 2026-07-02 | ¥4,452.00 | +1.48% | ¥4,435.00 | ¥4,499.00 | ¥4,369.00 | 917.50K |
| 2026-07-01 | ¥4,387.00 | +1.67% | ¥4,385.00 | ¥4,399.00 | ¥4,289.00 | 1.16M |
| 2026-06-30 | ¥4,315.00 | -0.16% | ¥4,366.00 | ¥4,400.00 | ¥4,235.00 | 1.06M |
| 2026-06-29 | ¥4,322.00 | -0.94% | ¥4,318.00 | ¥4,331.00 | ¥4,160.00 | 1.55M |
| 2026-06-26 | ¥4,363.00 | -1.38% | ¥4,447.00 | ¥4,453.00 | ¥4,291.00 | 1.12M |
| 2026-06-25 | ¥4,424.00 | -2.96% | ¥4,616.00 | ¥4,638.00 | ¥4,403.00 | 1.28M |
| 2026-06-24 | ¥4,559.00 | -1.53% | ¥4,606.00 | ¥4,693.00 | ¥4,505.00 | 766.30K |
| 2026-06-23 | ¥4,630.00 | -5.30% | ¥4,950.00 | ¥4,950.00 | ¥4,581.00 | 1.15M |
| 2026-06-22 | ¥4,889.00 | +1.10% | ¥4,836.00 | ¥4,990.00 | ¥4,830.00 | 1.29M |
| 2026-06-19 | ¥4,836.00 | -1.33% | ¥4,903.00 | ¥4,908.00 | ¥4,794.00 | 956.20K |
| 2026-06-18 | ¥4,901.00 | +0.39% | ¥4,839.00 | ¥4,968.00 | ¥4,837.00 | 675.40K |
| 2026-06-17 | ¥4,882.00 | -0.33% | ¥4,870.00 | ¥4,965.00 | ¥4,842.00 | 659.40K |
| 2026-06-16 | ¥4,898.00 | -2.14% | ¥5,050.00 | ¥5,050.00 | ¥4,898.00 | 906.80K |
| 2026-06-15 | ¥5,005.00 | +7.87% | ¥4,902.00 | ¥5,007.00 | ¥4,883.00 | 968.80K |
| 2026-06-12 | ¥4,640.00 | +4.43% | ¥4,583.00 | ¥4,648.00 | ¥4,510.00 | 1.20M |
| 2026-06-11 | ¥4,443.00 | -0.63% | ¥4,400.00 | ¥4,443.00 | ¥4,276.00 | 885.10K |
| 2026-06-10 | ¥4,471.00 | -1.43% | ¥4,466.00 | ¥4,592.00 | ¥4,448.00 | 951.90K |
| 2026-06-09 | ¥4,536.00 | -1.28% | ¥4,665.00 | ¥4,680.00 | ¥4,487.00 | 1.37M |
| 2026-06-08 | ¥4,595.00 | -6.30% | ¥4,750.00 | ¥4,750.00 | ¥4,537.00 | 1.38M |
| 2026-06-05 | ¥4,904.00 | -1.39% | ¥4,931.00 | ¥4,957.00 | ¥4,850.00 | 745.20K |
| 2026-06-04 | ¥4,973.00 | -4.13% | ¥5,065.00 | ¥5,074.00 | ¥4,950.00 | 871.20K |
| 2026-06-03 | ¥5,187.00 | +2.71% | ¥5,150.00 | ¥5,298.00 | ¥5,087.00 | 1.13M |
| 2026-06-02 | ¥5,050.00 | -0.77% | ¥5,027.00 | ¥5,066.00 | ¥4,920.00 | 968.20K |
| 2026-06-01 | ¥5,089.00 | -1.24% | ¥5,150.00 | ¥5,202.00 | ¥5,042.00 | 927.90K |
| 2026-05-29 | ¥5,153.00 | +0.49% | ¥5,228.00 | ¥5,263.00 | ¥5,048.00 | 1.62M |
| 2026-05-28 | ¥5,128.00 | -2.71% | ¥5,171.00 | ¥5,224.00 | ¥5,036.00 | 1.03M |
| 2026-05-27 | ¥5,271.00 | -2.93% | ¥5,448.00 | ¥5,565.00 | ¥5,260.00 | 1.02M |
| 2026-05-26 | ¥5,430.00 | +3.33% | ¥5,300.00 | ¥5,460.00 | ¥5,242.00 | 1.19M |
| 2026-05-25 | ¥5,255.00 | +4.31% | ¥5,157.00 | ¥5,280.00 | ¥5,132.00 | 858.00K |