Mitsubishi Steel Mfg. Co., Ltd. (5632.T) JPX

Currency In JPY

5632.T Historical Return

If you invested ¥1000 in Mitsubishi Steel Mfg. Co., Ltd. (5632.T) 10 years ago, it would be worth ¥1,878.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,993.06, while ¥1000 invested 1 year ago would be worth ¥1,365.03. This corresponds to total returns of 87.88%, 99.31%, 36.5%, respectively, with annualized returns of 6.51%, 14.8%, 36.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5632.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2,282	2,309	2,309	2,329	2,268	175,900
September 10, 2026	2,266	2,358	2,358	2,372	2,248	170,700
September 09, 2026	2,249	2,269	2,269	2,276	2,235	46,300
September 08, 2026	2,311	2,247	2,247	2,328	2,244	140,200
September 07, 2026	2,329	2,343	2,343	2,352	2,316	76,200
September 04, 2026	2,364	2,322	2,322	2,370	2,311	139,700
September 03, 2026	2,404	2,364	2,364	2,408	2,364	97,600
September 02, 2026	2,430	2,358	2,358	2,430	2,358	142,400
September 01, 2026	2,444	2,460	2,460	2,487	2,430	105,200
August 31, 2026	2,422	2,459	2,459	2,462	2,397	95,300
August 28, 2026	2,468	2,448	2,448	2,522	2,442	84,700
August 27, 2026	2,490	2,469	2,469	2,512	2,463	117,700
August 26, 2026	2,421	2,529	2,529	2,592	2,421	312,700
August 25, 2026	2,423	2,417	2,417	2,429	2,386	64,800
August 24, 2026	2,440	2,415	2,415	2,460	2,411	76,900
August 21, 2026	2,434	2,440	2,440	2,445	2,403	74,100
August 20, 2026	2,435	2,444	2,444	2,450	2,405	90,500
August 19, 2026	2,554	2,411	2,411	2,554	2,403	209,800
August 18, 2026	2,459	2,568	2,568	2,595	2,458	220,800
August 17, 2026	2,450	2,458	2,458	2,525	2,434	194,300
August 14, 2026	2,363	2,431	2,431	2,431	2,354	127,400
August 13, 2026	2,335	2,363	2,363	2,363	2,329	66,300
August 12, 2026	2,330	2,325	2,325	2,342	2,309	65,500
August 10, 2026	2,325	2,308	2,308	2,379	2,301	122,200
August 07, 2026	2,307	2,285	2,285	2,364	2,262	98,000
August 06, 2026	2,268	2,307	2,307	2,337	2,200	130,200
August 05, 2026	2,206	2,269	2,269	2,274	2,203	108,000
August 04, 2026	2,148	2,176	2,176	2,196	2,135	55,700
August 03, 2026	2,157	2,168	2,168	2,180	2,096	90,900
July 31, 2026	2,157	2,180	2,180	2,196	2,119	88,900
July 30, 2026	2,105	2,137	2,137	2,159	2,085	88,700
July 29, 2026	2,135	2,119	2,119	2,140	2,078	127,600
July 28, 2026	2,198	2,124	2,124	2,198	2,109	76,200
July 27, 2026	2,197	2,186	2,186	2,215	2,159	46,900
July 24, 2026	2,169	2,177	2,177	2,182	2,155	34,800
July 23, 2026	2,165	2,183	2,183	2,193	2,159	42,300
July 22, 2026	2,157	2,148	2,148	2,184	2,147	36,400
July 21, 2026	2,102	2,139	2,139	2,155	2,101	60,900
July 17, 2026	2,145	2,101	2,101	2,147	2,055	98,300
July 16, 2026	2,156	2,147	2,147	2,181	2,145	40,100
July 15, 2026	2,170	2,181	2,181	2,200	2,146	53,300
July 14, 2026	2,109	2,143	2,143	2,155	2,088	80,400
July 13, 2026	2,137	2,072	2,072	2,144	2,059	57,700
July 10, 2026	2,114	2,107	2,107	2,133	2,107	56,400
July 09, 2026	2,122	2,098	2,098	2,138	2,091	48,900
July 08, 2026	2,158	2,122	2,122	2,171	2,120	84,400
July 07, 2026	2,208	2,170	2,170	2,230	2,170	56,700
July 06, 2026	2,211	2,188	2,188	2,244	2,183	59,200
July 03, 2026	2,169	2,208	2,208	2,208	2,151	65,600
July 02, 2026	2,117	2,146	2,146	2,170	2,111	89,300
July 01, 2026	2,152	2,140	2,140	2,170	2,140	57,600
June 30, 2026	2,180	2,152	2,152	2,197	2,128	104,400
June 29, 2026	2,200	2,208	2,208	2,224	2,158	88,100
June 26, 2026	2,228	2,177	2,177	2,230	2,158	66,600
June 25, 2026	2,250	2,217	2,217	2,262	2,217	61,500
June 24, 2026	2,258	2,215	2,215	2,292	2,202	82,700
June 23, 2026	2,430	2,258	2,258	2,430	2,257	153,500
June 22, 2026	2,333	2,425	2,425	2,425	2,315	125,100
June 19, 2026	2,301	2,331	2,331	2,347	2,287	126,600
June 18, 2026	2,169	2,288	2,288	2,292	2,167	133,800