Mitsubishi Materials Corporation - 5711.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,771.5	2,784	2,784	2,835.5	2,762	2.01M
September 25, 2025	2,729	2,869.5	2,869.5	2,870	2,702	4.17M
September 24, 2025	2,648	2,645.5	2,645.5	2,655	2,612	875,000
September 22, 2025	2,609	2,636.5	2,636.5	2,642.5	2,598	692,500
September 19, 2025	2,629	2,590.5	2,590.5	2,633	2,572	1.42M
September 18, 2025	2,624.5	2,621	2,621	2,634	2,595	845,100
September 17, 2025	2,625	2,607	2,607	2,643.5	2,607	942,600
September 16, 2025	2,606.5	2,638	2,638	2,638	2,592	778,100
September 12, 2025	2,608	2,589.5	2,589.5	2,619.5	2,582	755,500
September 11, 2025	2,564	2,583.5	2,583.5	2,603.5	2,557.5	1.03M
September 10, 2025	2,567	2,564	2,564	2,577	2,553	719,200
September 09, 2025	2,628	2,582	2,582	2,629	2,580	650,000
September 08, 2025	2,609.5	2,600	2,600	2,618	2,586	897,200
September 05, 2025	2,610.5	2,598.5	2,598.5	2,630	2,584	814,500
September 04, 2025	2,590.5	2,613	2,613	2,660	2,586.5	1.18M
September 03, 2025	2,571	2,574.5	2,574.5	2,624.5	2,563	1.11M
September 02, 2025	2,540	2,571	2,571	2,591	2,536	800,900
September 01, 2025	2,552	2,526	2,526	2,555.5	2,519	711,100
August 29, 2025	2,546	2,552	2,552	2,560	2,528	548,500
August 28, 2025	2,549	2,546	2,546	2,564	2,537	642,000
August 27, 2025	2,530.5	2,564	2,564	2,572.5	2,525	494,000
August 26, 2025	2,567	2,540.5	2,540.5	2,579	2,516	673,400
August 25, 2025	2,542	2,568.5	2,568.5	2,576	2,537	1.01M
August 22, 2025	2,541.5	2,527.5	2,527.5	2,558.5	2,517.5	724,600
August 21, 2025	2,524	2,541.5	2,541.5	2,565	2,510	624,600
August 20, 2025	2,574	2,520.5	2,520.5	2,596	2,513.5	1.16M
August 19, 2025	2,570	2,547	2,547	2,575	2,547	743,200
August 18, 2025	2,516	2,562	2,562	2,564	2,510	1.06M
August 15, 2025	2,451	2,515.5	2,515.5	2,520	2,446.5	785,800
August 14, 2025	2,484	2,462.5	2,462.5	2,497.5	2,458	942,100
August 13, 2025	2,495	2,497	2,497	2,530	2,475.5	1.29M
August 12, 2025	2,451	2,475	2,475	2,484.5	2,440	1.09M
August 08, 2025	2,358	2,446.5	2,446.5	2,474	2,337.5	1.95M
August 07, 2025	2,389	2,437	2,437	2,443	2,381	1.2M
August 06, 2025	2,385	2,402.5	2,402.5	2,428	2,373	942,900
August 05, 2025	2,350	2,374	2,374	2,390.5	2,338	789,600
August 04, 2025	2,301	2,338	2,338	2,345	2,292.5	608,100
August 01, 2025	2,335	2,347.5	2,347.5	2,361.5	2,332	874,000
July 31, 2025	2,300	2,322.5	2,322.5	2,338	2,228	1.52M
July 30, 2025	2,300	2,320	2,320	2,324	2,296	410,300
July 29, 2025	2,300	2,304.5	2,304.5	2,308.5	2,291.5	510,200
July 28, 2025	2,305.5	2,317	2,317	2,326	2,297	715,400
July 25, 2025	2,340	2,304.5	2,304.5	2,340	2,302.5	651,200
July 24, 2025	2,316.5	2,340	2,340	2,349	2,316	873,900
July 23, 2025	2,287.5	2,310.5	2,310.5	2,325	2,275.5	1.32M
July 22, 2025	2,274	2,262.5	2,262.5	2,289	2,245	870,200
July 18, 2025	2,268	2,255.5	2,255.5	2,269.5	2,249.5	449,100
July 17, 2025	2,255	2,253	2,253	2,258.5	2,236	505,700
July 16, 2025	2,271.5	2,266	2,266	2,288	2,266	462,900
July 15, 2025	2,295	2,291.5	2,291.5	2,299.5	2,278	552,400
July 14, 2025	2,308.5	2,295	2,295	2,317.5	2,290.5	471,900
July 11, 2025	2,293	2,307.5	2,307.5	2,320	2,287	764,700
July 10, 2025	2,266	2,267	2,267	2,286.5	2,259	906,100
July 09, 2025	2,320	2,274.5	2,274.5	2,330	2,264.5	1.19M
July 08, 2025	2,241	2,270	2,270	2,275.5	2,240	722,000
July 07, 2025	2,281	2,251.5	2,251.5	2,286	2,251	508,300
July 04, 2025	2,320	2,291.5	2,291.5	2,339	2,287	1.01M
July 03, 2025	2,290	2,344	2,344	2,358	2,282.5	1.52M
July 02, 2025	2,232	2,270	2,270	2,270	2,231	626,000
July 01, 2025	2,260.5	2,251.5	2,251.5	2,276.5	2,244	530,900

Mitsubishi Materials Corporation (5711.T) JPX