Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mitsubishi Steel Mfg.Co., Ltd. (5632) Historical Prices

0 Followers
JP:5632 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,018.002,069.002,017.002,061.002,061.00+2.13%73,2000.60
Nov 10, 20261,989.002,025.001,975.002,018.002,018.00+7.11%148,4001.22
Nov 09, 20261,923.001,969.001,908.001,928.001,928.00+2.34%168,7001.41
Nov 06, 20261,838.001,891.001,825.001,884.001,884.00-3.63%366,4003.22
Nov 05, 20262,065.002,072.001,946.001,955.001,955.00-1.91%274,3002.46
Nov 04, 20262,150.002,163.001,913.001,993.001,993.00-6.83%472,3004.48
Nov 03, 20262,139.002,167.002,132.002,139.002,139.000.00%00.00
Nov 02, 20262,150.002,167.002,132.002,139.002,139.00-1.43%87,8000.81
Oct 30, 20262,194.002,203.002,143.002,170.002,170.00-0.82%101,1000.94
Oct 29, 20262,212.002,222.002,165.002,188.002,188.00-1.49%191,3001.81
Oct 28, 20262,285.002,292.002,216.002,221.002,221.00-1.24%81,8000.77
Oct 27, 20262,256.002,280.002,230.002,249.002,249.00+0.49%70,2000.66
Oct 26, 20262,261.002,266.002,236.002,238.002,238.00-1.02%59,7000.56
Oct 23, 20262,275.002,275.002,188.002,261.002,261.00-1.95%119,9001.13
Oct 22, 20262,280.002,332.002,274.002,306.002,306.00+1.41%122,8001.17
Oct 21, 20262,254.002,288.002,239.002,274.002,274.00+2.02%73,4000.70
Oct 20, 20262,297.002,299.002,222.002,229.002,229.00-2.96%117,9001.14
Oct 19, 20262,290.002,297.002,256.002,297.002,297.00-1.20%86,3000.84
Oct 16, 20262,300.002,337.002,291.002,325.002,325.00+2.88%123,6001.22
Oct 15, 20262,315.002,315.002,260.002,260.002,260.00-4.20%119,3001.20
Oct 14, 20262,367.002,378.002,338.002,359.002,359.00-0.04%53,0000.53
Oct 13, 20262,351.002,366.002,319.002,360.002,360.00+0.94%72,5000.73
Oct 12, 20262,338.002,376.002,321.002,338.002,338.000.00%00.00
Oct 09, 20262,343.002,376.002,321.002,338.002,338.00-0.55%119,3001.19
Oct 08, 20262,400.002,400.002,343.002,351.002,351.00-3.09%95,2000.96
Oct 07, 20262,491.002,507.002,420.002,426.002,426.00-3.54%99,3001.00
Oct 06, 20262,410.002,526.002,410.002,515.002,515.00+4.44%122,6001.26
Oct 05, 20262,409.002,435.002,389.002,408.002,408.00+0.54%59,4000.61
Oct 02, 20262,443.002,444.002,391.002,395.002,395.00-2.28%75,3000.77
Oct 01, 20262,453.002,459.002,410.002,451.002,451.00-1.01%87,4000.90
Sep 30, 20262,501.002,501.002,440.002,476.002,476.00+0.12%92,6000.96
Sep 29, 20262,510.002,545.002,457.002,473.002,473.00-2.48%110,0001.14
Sep 28, 20262,619.002,619.002,570.002,588.002,536.00-0.19%120,4001.26
Sep 25, 20262,553.002,617.002,553.002,593.002,540.90+0.89%159,5001.68
Sep 24, 20262,570.002,578.002,540.002,570.002,518.36+0.35%96,3001.02
Sep 23, 20262,561.002,582.002,509.002,561.002,509.540.00%00.00
Sep 22, 20262,561.002,582.002,509.002,561.002,509.540.00%00.00
Sep 21, 20262,561.002,582.002,509.002,561.002,509.540.00%00.00
Sep 18, 20262,578.002,582.002,509.002,561.002,509.54-0.81%121,7001.24
Sep 17, 20262,464.002,585.002,464.002,582.002,530.12+4.96%233,7002.42
Sep 16, 20262,469.002,490.002,441.002,460.002,410.57+0.57%145,4001.51
Sep 15, 20262,326.002,464.002,320.002,446.002,396.85+3.47%214,4002.25
Sep 14, 20262,302.002,370.002,300.002,364.002,316.50+2.38%98,4001.05
Sep 11, 20262,282.002,329.002,268.002,309.002,262.61-2.08%175,9001.92
Sep 10, 20262,266.002,372.002,248.002,358.002,310.62+3.92%170,7001.89
Sep 09, 20262,249.002,276.002,235.002,269.002,223.41+0.98%46,3000.51
Sep 08, 20262,311.002,328.002,244.002,247.002,201.85-4.10%140,2001.57
Sep 07, 20262,329.002,352.002,316.002,343.002,295.92+0.90%76,2000.85
Sep 04, 20262,364.002,370.002,311.002,322.002,275.34-1.78%139,7001.58
Sep 03, 20262,404.002,408.002,364.002,364.002,316.50+0.25%97,6001.10