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 ¥1,696.25 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,299.26, while ¥1000 invested 1 year ago would be worth ¥1,336.56. This corresponds to total returns of 69.62%, 129.93%, 33.66%, respectively, with annualized returns of 5.42%, 18.11%, 33.66%.

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
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
June 17, 2026	2,162	2,141	2,141	2,185	2,141	28,900
June 16, 2026	2,200	2,171	2,171	2,207	2,162	35,300
June 15, 2026	2,175	2,196	2,196	2,215	2,169	67,300
June 12, 2026	2,133	2,139	2,139	2,188	2,130	83,400
June 11, 2026	2,100	2,111	2,111	2,111	2,041	58,300
June 10, 2026	2,089	2,107	2,107	2,123	2,072	71,500
June 09, 2026	2,150	2,089	2,089	2,190	2,076	87,200
June 08, 2026	2,100	2,103	2,103	2,111	2,037	113,000
June 05, 2026	2,120	2,150	2,150	2,157	2,115	77,300
June 04, 2026	2,060	2,103	2,103	2,117	2,044	98,900
June 03, 2026	2,099	2,083	2,083	2,137	2,079	100,300
June 02, 2026	2,088	2,076	2,076	2,115	2,042	100,600
June 01, 2026	2,137	2,127	2,127	2,152	2,077	120,500
May 29, 2026	2,128	2,157	2,157	2,195	2,128	103,400
May 28, 2026	2,122	2,126	2,126	2,142	2,094	113,800
May 27, 2026	2,115	2,143	2,143	2,170	2,115	154,200
May 26, 2026	2,111	2,114	2,114	2,138	2,110	75,700
May 25, 2026	2,155	2,135	2,135	2,169	2,102	108,500
May 22, 2026	2,110	2,144	2,144	2,158	2,104	101,500
May 21, 2026	2,048	2,105	2,105	2,122	2,047	133,600
May 20, 2026	2,061	2,015	2,015	2,061	1,993	105,200
May 19, 2026	2,080	2,083	2,083	2,094	2,061	118,500
May 18, 2026	2,145	2,053	2,053	2,145	2,037	205,100
May 15, 2026	2,074	2,169	2,169	2,210	2,054	370,700
May 14, 2026	2,020	2,074	2,074	2,077	1,994	335,400
May 13, 2026	1,865	1,980	1,980	2,020	1,819	252,400
May 12, 2026	1,902	1,863	1,863	1,915	1,857	108,000
May 11, 2026	1,840	1,892	1,892	1,908	1,800	213,900
May 08, 2026	1,853	1,835	1,835	1,853	1,815	67,500
May 07, 2026	1,838	1,845	1,845	1,857	1,817	72,200
May 01, 2026	1,791	1,812	1,812	1,814	1,774	73,600
April 30, 2026	1,805	1,795	1,795	1,808	1,782	80,000
April 28, 2026	1,780	1,824	1,824	1,824	1,780	70,600
April 27, 2026	1,793	1,788	1,788	1,796	1,774	69,200
April 24, 2026	1,804	1,789	1,789	1,811	1,776	72,700
April 23, 2026	1,804	1,806	1,806	1,816	1,788	62,100
April 22, 2026	1,833	1,804	1,804	1,833	1,802	63,700
April 21, 2026	1,843	1,833	1,833	1,851	1,823	48,200
April 20, 2026	1,841	1,838	1,838	1,845	1,829	54,700
April 17, 2026	1,826	1,822	1,822	1,841	1,821	50,000
April 16, 2026	1,828	1,837	1,837	1,848	1,821	60,300
April 15, 2026	1,833	1,826	1,826	1,847	1,813	68,700
April 14, 2026	1,802	1,813	1,813	1,821	1,798	63,800