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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,139	3,189	3,189	3,220	3,137	1.39M
December 03, 2025	3,104	3,128	3,128	3,138	3,074	977,100
December 02, 2025	3,174	3,116	3,116	3,179	3,104	1.07M
December 01, 2025	3,180	3,154	3,154	3,187	3,113	1.14M
November 28, 2025	3,100	3,131	3,131	3,153	3,072	1.06M
November 27, 2025	3,160	3,085	3,085	3,189	3,045	2.42M
November 26, 2025	3,110	3,160	3,160	3,160	3,096	1.28M
November 25, 2025	3,021	3,102	3,102	3,102	3,000	1.74M
November 21, 2025	2,980	2,992	2,992	3,014	2,954.5	1.27M
November 20, 2025	3,047	3,063	3,063	3,117	3,025	1.45M
November 19, 2025	3,014	2,997	2,997	3,034	2,953	1.17M
November 18, 2025	3,092	3,005	3,005	3,118	2,998.5	848,900
November 17, 2025	3,080	3,123	3,123	3,165	3,075	1.12M
November 14, 2025	3,050	3,115	3,115	3,122	3,040	1.23M
November 13, 2025	3,050	3,117	3,117	3,145	3,022	1.76M
November 12, 2025	3,024	3,042	3,042	3,073	2,973	2.84M
November 11, 2025	2,979	2,973.5	2,973.5	2,981	2,922	1.46M
November 10, 2025	2,888	2,940.5	2,940.5	2,953	2,878.5	947,500
November 07, 2025	2,845	2,867	2,867	2,873.5	2,826.5	738,500
November 06, 2025	2,880	2,876	2,876	2,909.5	2,861	1M
November 05, 2025	2,870	2,875	2,875	2,905.5	2,775.5	1.27M
November 04, 2025	2,941	2,939	2,939	2,994.5	2,917	1.08M
October 31, 2025	3,020	2,970	2,970	3,027	2,942	1.52M
October 30, 2025	2,931	3,019	3,019	3,019	2,931	1.82M
October 29, 2025	2,926	2,954	2,954	2,962	2,910.5	1.17M
October 28, 2025	2,999	2,897.5	2,897.5	3,000	2,894	1.12M
October 27, 2025	3,026	3,041	3,041	3,051	3,001	1.44M
October 24, 2025	2,939	3,000	3,000	3,004	2,927	1.39M
October 23, 2025	2,872	2,930	2,930	2,937	2,854	1.23M
October 22, 2025	2,864	2,890.5	2,890.5	2,899.5	2,838	1.47M
October 21, 2025	2,948	2,914	2,914	2,965.5	2,897	1.32M
October 20, 2025	2,929	2,946.5	2,946.5	2,958	2,913	1.71M
October 17, 2025	2,890	2,915	2,915	2,968	2,884	1.45M
October 16, 2025	2,959.5	2,919	2,919	2,963	2,914	1.16M
October 15, 2025	2,874	2,928.5	2,928.5	2,947.5	2,847.5	1.45M
October 14, 2025	2,879	2,827.5	2,827.5	2,986	2,815.5	2.26M
October 10, 2025	2,960	2,867	2,867	2,966	2,862.5	1.66M
October 09, 2025	3,000	2,995.5	2,995.5	3,015	2,962	2.12M
October 08, 2025	2,839	2,969.5	2,969.5	2,979.5	2,838	2.47M
October 07, 2025	2,850	2,833	2,833	2,872	2,823	1.31M
October 06, 2025	2,873	2,829	2,829	2,905	2,822	1.5M
October 03, 2025	2,765	2,802.5	2,802.5	2,805	2,761.5	925,600
October 02, 2025	2,751.5	2,765	2,765	2,838.5	2,738	1.59M
October 01, 2025	2,728.5	2,701.5	2,701.5	2,732.5	2,684.5	1.86M
September 30, 2025	2,780	2,778	2,778	2,804.5	2,737	1.65M
September 29, 2025	2,734	2,754	2,754	2,778	2,705.5	1.35M
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

Mitsubishi Materials Corporation (5711.T) JPX