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

1,745.00

-15(-0.85%)

Updated at December 05 10:40AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,7281,7601,7601,7711,72883,400
December 03, 20251,7651,7451,7451,7701,74570,600
December 02, 20251,7961,7681,7681,7991,76155,600
December 01, 20251,8421,7981,7981,8451,79572,100
November 28, 20251,8041,8311,8311,8371,79880,300
November 27, 20251,7861,8031,8031,8081,77780,400
November 26, 20251,7681,7701,7701,7731,74856,400
November 25, 20251,7621,7541,7541,7721,74079,300
November 21, 20251,7201,7471,7471,7541,712128,000
November 20, 20251,7251,7391,7391,7501,724103,000
November 19, 20251,7251,7161,7161,7331,70186,600
November 18, 20251,7551,7191,7191,7651,708153,100
November 17, 20251,7561,7611,7611,7651,73587,900
November 14, 20251,7641,7591,7591,7851,757101,100
November 13, 20251,8041,7931,7931,8051,77871,600
November 12, 20251,7831,7981,7981,8181,776106,300
November 11, 20251,7961,8061,8061,8061,764180,800
November 10, 20251,7201,7771,7771,8011,705213,100
November 07, 20251,6951,7001,7001,7141,659308,900
November 06, 20251,8291,7321,7321,8291,676388,800
November 05, 20251,8291,7321,7321,8291,676388,800
November 04, 20251,8611,8571,8571,8831,849109,200
October 31, 20251,8721,8781,8781,8821,85496,700
October 30, 20251,8551,8771,8771,8791,854191,800
October 29, 20251,8581,8561,8561,8581,835141,100
October 28, 20251,9241,8491,8491,9291,847285,600
October 27, 20251,9451,9391,9391,9481,924169,400
October 24, 20251,9311,9361,9361,9371,914106,300
October 23, 20251,9181,9401,9401,9411,900150,200
October 22, 20251,8791,9181,9181,9251,865175,300
October 21, 20251,9251,8881,8881,9391,882189,700
October 20, 20251,9581,9241,9241,9581,911186,400
October 17, 20251,9421,9371,9371,9491,919236,000
October 16, 20251,8811,9351,9351,9351,869216,900
October 15, 20251,8051,8751,8751,8761,797132,100
October 14, 20251,7961,7991,7991,8411,791245,500
October 10, 20251,8651,8171,8171,8701,810247,800
October 09, 20251,9381,8931,8931,9861,877528,100
October 08, 20251,8001,9231,9231,9281,800806,300
October 07, 20251,7401,7621,7621,7711,74095,500
October 06, 20251,7401,7441,7441,7531,712160,600
October 03, 20251,6611,6841,6841,6841,66154,100
October 02, 20251,6501,6591,6591,6701,639104,500
October 01, 20251,6781,6501,6501,6791,645167,200
September 30, 20251,7431,7021,7021,7441,70088,900
September 29, 20251,7451,7471,7471,7501,725110,100
September 26, 20251,7671,7881,7481,7881,757107,100
September 25, 20251,7431,7571,717.691,7681,73583,000
September 24, 20251,7401,7351,696.191,7411,72487,900
September 22, 20251,7431,7401,701.071,7521,73585,600
September 19, 20251,7521,7431,704.011,7651,73092,800
September 18, 20251,7511,7461,706.941,7551,74269,700
September 17, 20251,7801,7521,712.811,7811,74991,800
September 16, 20251,7751,7781,738.221,7881,77291,800
September 12, 20251,7701,7711,7711,7791,76665,500
September 11, 20251,7701,7601,7601,7701,75661,600
September 10, 20251,7801,7601,7601,7801,75884,700
September 09, 20251,8151,7861,7861,8211,780105,400
September 08, 20251,8051,8051,8051,8101,780126,400
September 05, 20251,7681,7801,7801,7871,75881,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved