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

1,815.00

+23(+1.28%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	1,820	1,815	1,815	1,844	1,813	59,400
April 02, 2026	1,837	1,792	1,792	1,866	1,791	78,900
April 01, 2026	1,830	1,835	1,835	1,843	1,810	100,400
March 31, 2026	1,791	1,781	1,781	1,823	1,781	91,300
March 30, 2026	1,780	1,807	1,807	1,811	1,760	116,700
March 27, 2026	1,877	1,885	1,885	1,898	1,859	98,100
March 26, 2026	1,900	1,874	1,874	1,904	1,845	75,300
March 25, 2026	1,879	1,877	1,877	1,885	1,869	82,700
March 24, 2026	1,830	1,831	1,831	1,837	1,804	89,900
March 23, 2026	1,798	1,778	1,778	1,798	1,745	176,800
March 19, 2026	1,870	1,834	1,834	1,870	1,834	146,000
March 18, 2026	1,849	1,893	1,893	1,897	1,849	92,700
March 17, 2026	1,828	1,826	1,826	1,849	1,826	79,700
March 16, 2026	1,833	1,820	1,820	1,835	1,798	118,100
March 13, 2026	1,856	1,839	1,839	1,872	1,837	127,200
March 12, 2026	1,917	1,879	1,879	1,933	1,869	105,200
March 11, 2026	1,930	1,925	1,925	1,950	1,913	95,800
March 10, 2026	1,869	1,903	1,903	1,908	1,855	46,300
March 09, 2026	1,839	1,842	1,842	1,885	1,798	320,800
March 06, 2026	1,910	1,914	1,914	1,932	1,884	92,400
March 05, 2026	1,930	1,938	1,938	1,959	1,910	141,100
March 04, 2026	1,910	1,859	1,859	1,945	1,822	285,500
March 03, 2026	2,085	1,986	1,986	2,085	1,978	204,700
March 02, 2026	2,107	2,070	2,070	2,107	2,039	270,800
February 27, 2026	2,031	2,124	2,124	2,124	2,025	185,100
February 26, 2026	2,022	2,040	2,040	2,075	2,015	132,800
February 25, 2026	2,053	2,008	2,008	2,058	2,007	141,700
February 24, 2026	2,065	2,044	2,044	2,074	2,010	214,200
February 20, 2026	2,018	2,024	0	2,028	1,992	147,800
February 19, 2026	1,985	2,014	0	2,017	1,975	186,100
February 18, 2026	1,930	1,957	0	1,959	1,927	72,900
February 17, 2026	1,940	1,929	0	1,964	1,920	81,000
February 16, 2026	1,950	1,948	0	1,958	1,928	98,600
February 13, 2026	1,959	1,922	0	1,972	1,911	150,700
February 12, 2026	1,935	1,974	0	1,981	1,934	155,800
February 10, 2026	1,924	1,933	0	1,950	1,920	99,400
February 09, 2026	1,935	1,925	0	1,953	1,920	204,800
February 06, 2026	1,843	1,896	0	1,907	1,824	159,900
February 05, 2026	1,938	1,867	0	1,946	1,830	253,400
February 04, 2026	1,923	1,935	0	1,951	1,911	91,600
February 03, 2026	1,899	1,914	0	1,917	1,884	83,000
February 02, 2026	1,897	1,861	0	1,914	1,857	94,300
January 30, 2026	1,893	1,878	0	1,897	1,856	77,500
January 29, 2026	1,877	1,886	0	1,893	1,833	86,100
January 28, 2026	1,891	1,869	0	1,891	1,860	83,000
January 27, 2026	1,884	1,912	0	1,912	1,870	99,600
January 26, 2026	1,946	1,898	0	1,946	1,895	151,400
January 23, 2026	2,000	1,961	0	2,003	1,958	97,200
January 22, 2026	1,972	1,990	0	2,000	1,972	99,300
January 21, 2026	1,953	1,961	0	1,977	1,936	99,100
January 20, 2026	1,994	1,974	0	1,995	1,970	85,500
January 19, 2026	2,012	2,006	0	2,012	1,962	127,200
January 16, 2026	2,026	2,012	0	2,060	1,987	164,400
January 15, 2026	1,978	2,024	0	2,024	1,972	141,200
January 14, 2026	1,973	1,983	0	2,018	1,964	208,300
January 13, 2026	1,953	1,970	0	1,973	1,921	188,300
January 09, 2026	1,913	1,929	0	1,936	1,911	84,700
January 08, 2026	1,901	1,912	0	1,922	1,891	85,900
January 07, 2026	1,886	1,907	0	1,918	1,881	130,500
January 06, 2026	1,860	1,885	0	1,892	1,860	98,900