Mitsubishi Materials Corporation (5711.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5711.T Historical Return
If you invested ¥1000 in Mitsubishi Materials Corporation (5711.T) 10 years ago, it would be worth ¥1,953.16 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,205.32, while ¥1000 invested 1 year ago would be worth ¥1,436.49. This corresponds to total returns of 95.32%, 120.53%, 43.65%, respectively, with annualized returns of 6.92%, 17.14%, 43.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5711.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 4,232 | 4,276 | 4,276 | 4,276 | 4,085 | 1.82M |
| October 22, 2026 | 4,440 | 4,372 | 4,372 | 4,461 | 4,338 | 1.26M |
| October 21, 2026 | 4,500 | 4,476 | 4,476 | 4,526 | 4,448 | 1.06M |
| October 20, 2026 | 4,587 | 4,467 | 4,467 | 4,645 | 4,429 | 1.4M |
| October 19, 2026 | 4,540 | 4,628 | 4,628 | 4,628 | 4,492 | 842,200 |
| October 16, 2026 | 4,649 | 4,649 | 4,649 | 4,697 | 4,581 | 1.38M |
| October 15, 2026 | 4,712 | 4,545 | 4,545 | 4,712 | 4,538 | 2.03M |
| October 14, 2026 | 4,848 | 4,902 | 4,902 | 4,922 | 4,825 | 941,900 |
| October 13, 2026 | 4,789 | 4,866 | 4,866 | 4,888 | 4,735 | 933,000 |
| October 09, 2026 | 4,776 | 4,839 | 4,839 | 4,892 | 4,720 | 1.36M |
| October 08, 2026 | 4,951 | 4,795 | 4,795 | 4,951 | 4,786 | 1.81M |
| October 07, 2026 | 5,066 | 5,028 | 5,028 | 5,203 | 5,021 | 1.13M |
| October 06, 2026 | 5,065 | 5,100 | 5,100 | 5,128 | 5,018 | 1.05M |
| October 05, 2026 | 5,030 | 5,033 | 5,033 | 5,060 | 4,975 | 1.04M |
| October 02, 2026 | 4,990 | 4,981 | 4,981 | 5,134 | 4,945 | 1.37M |
| October 01, 2026 | 5,130 | 5,051 | 5,051 | 5,144 | 5,016 | 1.56M |
| September 30, 2026 | 5,030 | 5,120 | 5,120 | 5,145 | 5,018 | 2.12M |
| September 29, 2026 | 4,980 | 5,030 | 5,030 | 5,050 | 4,960 | 1.18M |
| September 28, 2026 | 5,130 | 5,105 | 5,105 | 5,168 | 5,096 | 1.45M |
| September 25, 2026 | 5,159 | 5,148 | 5,148 | 5,188 | 5,122 | 1.66M |
| September 24, 2026 | 5,200 | 5,158 | 5,158 | 5,240 | 5,144 | 1.46M |
| September 18, 2026 | 5,185 | 5,194 | 5,194 | 5,217 | 5,121 | 2.44M |
| September 17, 2026 | 5,049 | 5,019 | 5,019 | 5,080 | 4,975 | 1.1M |
| September 16, 2026 | 4,950 | 5,032 | 5,032 | 5,032 | 4,922 | 1.44M |
| September 15, 2026 | 4,921 | 4,951 | 4,951 | 5,028 | 4,892 | 1.5M |
| September 11, 2026 | 5,024 | 5,022 | 5,022 | 5,057 | 4,951 | 2.03M |
| September 10, 2026 | 5,371 | 5,255 | 5,255 | 5,392 | 5,194 | 1.57M |
| September 09, 2026 | 5,249 | 5,386 | 5,386 | 5,421 | 5,249 | 2.03M |
| September 08, 2026 | 5,275 | 5,107 | 5,107 | 5,352 | 5,085 | 1.69M |
| September 07, 2026 | 5,278 | 5,261 | 5,261 | 5,340 | 5,237 | 1.9M |
| September 04, 2026 | 5,497 | 5,231 | 5,231 | 5,497 | 5,160 | 3.26M |
| September 03, 2026 | 5,405 | 5,397 | 5,397 | 5,509 | 5,280 | 2.67M |
| September 02, 2026 | 5,726 | 5,345 | 5,345 | 5,790 | 5,302 | 5.12M |
| September 01, 2026 | 5,656 | 5,926 | 5,926 | 5,926 | 5,600 | 3.23M |
| August 31, 2026 | 5,761 | 5,660 | 5,660 | 5,819 | 5,595 | 3.85M |
| August 28, 2026 | 5,943 | 6,058 | 6,058 | 6,139 | 5,842 | 3.25M |
| August 27, 2026 | 5,946 | 5,944 | 5,944 | 5,986 | 5,767 | 3.04M |
| August 26, 2026 | 5,806 | 5,963 | 5,963 | 6,058 | 5,759 | 5.21M |
| August 25, 2026 | 5,685 | 5,628 | 5,628 | 5,729 | 5,552 | 2.08M |
| August 24, 2026 | 5,665 | 5,772 | 5,772 | 5,893 | 5,613 | 4.17M |
| August 21, 2026 | 5,350 | 5,565 | 5,565 | 5,573 | 5,320 | 4.54M |
| August 20, 2026 | 5,250 | 5,345 | 5,345 | 5,456 | 5,220 | 3.54M |
| August 19, 2026 | 5,083 | 5,050 | 5,050 | 5,215 | 5,005 | 1.6M |
| August 18, 2026 | 5,264 | 5,246 | 5,246 | 5,516 | 5,206 | 2.25M |
| August 17, 2026 | 5,303 | 5,264 | 5,264 | 5,404 | 5,227 | 1.75M |
| August 14, 2026 | 5,300 | 5,170 | 5,170 | 5,300 | 5,153 | 1.79M |
| August 13, 2026 | 5,370 | 5,310 | 5,310 | 5,479 | 5,211 | 2.3M |
| August 12, 2026 | 5,212 | 5,290 | 5,290 | 5,427 | 5,140 | 4.15M |
| August 10, 2026 | 5,250 | 5,112 | 5,112 | 5,472 | 5,042 | 6.74M |
| August 07, 2026 | 5,157 | 5,157 | 5,157 | 5,157 | 5,157 | 1.23M |
| August 06, 2026 | 4,380 | 4,457 | 4,457 | 4,543 | 4,345 | 1.39M |
| August 05, 2026 | 4,236 | 4,382 | 4,382 | 4,407 | 4,230 | 1.5M |
| August 04, 2026 | 4,105 | 4,144 | 4,144 | 4,204 | 4,105 | 941,100 |
| August 03, 2026 | 4,053 | 4,151 | 4,151 | 4,193 | 3,970 | 1.17M |
| July 31, 2026 | 4,096 | 4,193 | 4,193 | 4,248 | 4,030 | 1.63M |
| July 30, 2026 | 3,906 | 3,971 | 3,971 | 4,026 | 3,894 | 1.07M |
| July 29, 2026 | 4,035 | 3,944 | 3,944 | 4,065 | 3,825 | 1.52M |
| July 28, 2026 | 4,154 | 4,034 | 4,034 | 4,154 | 4,012 | 1.08M |
| July 27, 2026 | 4,236 | 4,224 | 4,224 | 4,242 | 4,114 | 847,900 |
| July 24, 2026 | 4,224 | 4,166 | 4,166 | 4,249 | 4,139 | 917,200 |
AD
