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 ¥2,557.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,030.62, while ¥1000 invested 1 year ago would be worth ¥2,259.6. This corresponds to total returns of 155.71%, 203.06%, 125.96%, respectively, with annualized returns of 9.84%, 24.83%, 125.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 4,296 | 4,294 | 4,294 | 4,333 | 4,247 | 725,000 |
| July 22, 2026 | 4,239 | 4,204 | 4,204 | 4,330 | 4,189 | 2.16M |
| July 21, 2026 | 4,040 | 4,124 | 4,124 | 4,124 | 3,999 | 1.25M |
| July 17, 2026 | 4,088 | 3,970 | 3,970 | 4,110 | 3,854 | 1.76M |
| July 16, 2026 | 4,200 | 4,193 | 4,193 | 4,230 | 4,152 | 951,300 |
| July 15, 2026 | 4,300 | 4,242 | 4,242 | 4,313 | 4,186 | 1.54M |
| July 14, 2026 | 4,033 | 4,160 | 4,160 | 4,160 | 3,958 | 2.84M |
| July 13, 2026 | 4,137 | 4,047 | 4,047 | 4,140 | 3,987 | 1.4M |
| July 10, 2026 | 4,005 | 4,087 | 4,087 | 4,092 | 3,974 | 2.46M |
| July 09, 2026 | 4,044 | 3,960 | 3,960 | 4,075 | 3,927 | 3.78M |
| July 08, 2026 | 4,300 | 4,254 | 4,254 | 4,356 | 4,242 | 891,300 |
| July 07, 2026 | 4,583 | 4,359 | 4,359 | 4,600 | 4,339 | 1.04M |
| July 06, 2026 | 4,564 | 4,626 | 4,626 | 4,654 | 4,531 | 984,400 |
| July 03, 2026 | 4,495 | 4,555 | 4,555 | 4,566 | 4,403 | 1.09M |
| July 02, 2026 | 4,435 | 4,452 | 4,452 | 4,499 | 4,369 | 917,500 |
| July 01, 2026 | 4,385 | 4,387 | 4,387 | 4,399 | 4,289 | 1.16M |
| June 30, 2026 | 4,366 | 4,315 | 4,315 | 4,400 | 4,235 | 1.06M |
| June 29, 2026 | 4,318 | 4,322 | 4,322 | 4,331 | 4,160 | 1.55M |
| June 26, 2026 | 4,447 | 4,363 | 4,363 | 4,453 | 4,291 | 1.12M |
| June 25, 2026 | 4,616 | 4,424 | 4,424 | 4,638 | 4,403 | 1.27M |
| June 24, 2026 | 4,606 | 4,559 | 4,559 | 4,693 | 4,505 | 766,300 |
| June 23, 2026 | 4,950 | 4,630 | 4,630 | 4,950 | 4,581 | 1.15M |
| June 22, 2026 | 4,836 | 4,889 | 4,889 | 4,990 | 4,830 | 1.29M |
| June 19, 2026 | 4,903 | 4,836 | 4,836 | 4,908 | 4,794 | 956,200 |
| June 18, 2026 | 4,839 | 4,901 | 4,901 | 4,968 | 4,837 | 675,400 |
| June 17, 2026 | 4,870 | 4,882 | 4,882 | 4,965 | 4,842 | 659,400 |
| June 16, 2026 | 5,050 | 4,898 | 4,898 | 5,050 | 4,898 | 906,800 |
| June 15, 2026 | 4,902 | 5,005 | 5,005 | 5,007 | 4,883 | 968,800 |
| June 12, 2026 | 4,583 | 4,640 | 4,640 | 4,648 | 4,510 | 1.2M |
| June 11, 2026 | 4,400 | 4,443 | 4,443 | 4,443 | 4,276 | 885,100 |
| June 10, 2026 | 4,466 | 4,471 | 4,471 | 4,592 | 4,448 | 951,900 |
| June 09, 2026 | 4,665 | 4,536 | 4,536 | 4,680 | 4,487 | 1.37M |
| June 08, 2026 | 4,750 | 4,595 | 4,595 | 4,750 | 4,537 | 1.38M |
| June 05, 2026 | 4,931 | 4,904 | 4,904 | 4,957 | 4,850 | 745,200 |
| June 04, 2026 | 5,065 | 4,973 | 4,973 | 5,074 | 4,950 | 871,200 |
| June 03, 2026 | 5,150 | 5,187 | 5,187 | 5,298 | 5,087 | 1.13M |
| June 02, 2026 | 5,027 | 5,050 | 5,050 | 5,066 | 4,920 | 968,200 |
| June 01, 2026 | 5,150 | 5,089 | 5,089 | 5,202 | 5,042 | 927,900 |
| May 29, 2026 | 5,228 | 5,153 | 5,153 | 5,263 | 5,048 | 1.62M |
| May 28, 2026 | 5,171 | 5,128 | 5,128 | 5,224 | 5,036 | 1.03M |
AD
