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 ¥1,457.57 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,481.25, while ¥1000 invested 1 year ago would be worth ¥1,160.83. This corresponds to total returns of 45.76%, 148.12%, 16.08%, respectively, with annualized returns of 3.84%, 19.92%, 16.08%.

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
November 10, 2026	1,989	2,018	2,018	2,025	1,975	148,400
November 09, 2026	1,923	1,928	1,928	1,969	1,908	168,700
November 06, 2026	1,838	1,884	1,884	1,891	1,825	366,400
November 05, 2026	2,065	1,955	1,955	2,072	1,946	274,300
November 04, 2026	2,150	1,993	1,993	2,163	1,913	472,300
November 02, 2026	2,150	2,139	2,139	2,167	2,132	87,800
October 30, 2026	2,194	2,170	2,170	2,203	2,143	101,100
October 29, 2026	2,212	2,188	2,188	2,222	2,165	191,300
October 28, 2026	2,285	2,221	2,221	2,292	2,216	81,800
October 27, 2026	2,256	2,249	2,249	2,280	2,230	70,200
October 26, 2026	2,261	2,238	2,238	2,266	2,236	59,700
October 23, 2026	2,275	2,261	2,261	2,275	2,188	119,900
October 22, 2026	2,280	2,306	2,306	2,332	2,274	122,800
October 21, 2026	2,254	2,274	2,274	2,288	2,239	73,400
October 20, 2026	2,297	2,229	2,229	2,299	2,222	117,900
October 19, 2026	2,290	2,297	2,297	2,297	2,256	86,300
October 16, 2026	2,300	2,325	2,325	2,337	2,291	123,600
October 15, 2026	2,315	2,260	2,260	2,315	2,260	119,300
October 14, 2026	2,367	2,359	2,359	2,378	2,338	53,000
October 13, 2026	2,351	2,360	2,360	2,366	2,319	72,500
October 09, 2026	2,343	2,338	2,338	2,376	2,321	119,300
October 08, 2026	2,400	2,351	2,351	2,400	2,343	95,200
October 07, 2026	2,491	2,426	2,426	2,507	2,420	99,300
October 06, 2026	2,410	2,515	2,515	2,526	2,410	122,600
October 05, 2026	2,409	2,408	2,408	2,435	2,389	59,400
October 02, 2026	2,443	2,395	2,395	2,444	2,391	75,300
October 01, 2026	2,453	2,451	2,451	2,459	2,410	87,400
September 30, 2026	2,501	2,476	2,476	2,501	2,440	92,600
September 29, 2026	2,510	2,473	2,473	2,545	2,457	110,000
September 28, 2026	2,619	2,588	2,588	2,619	2,570	120,400
September 25, 2026	2,553	2,593	2,593	2,617	2,553	159,500
September 24, 2026	2,570	2,570	2,570	2,578	2,540	96,300
September 18, 2026	2,578	2,561	2,561	2,582	2,509	121,700
September 17, 2026	2,464	2,582	2,582	2,585	2,464	233,700
September 16, 2026	2,469	2,460	2,460	2,490	2,441	145,400
September 15, 2026	2,326	2,446	2,446	2,464	2,320	214,400
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