Mitsubishi Materials Corporation (5711.T) JPX
5,050.00
-39(-0.77%)
Currency In JPY
- 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 ¥2,188.06 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,512.71, while ¥1000 invested 1 year ago would be worth ¥2,329.79. This corresponds to total returns of 118.81%, 151.27%, 132.98%, respectively, with annualized returns of 8.14%, 20.22%, 132.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
5711.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,448 | 5,271 | 5,271 | 5,565 | 5,260 | 1.01M |
| May 26, 2026 | 5,300 | 5,430 | 5,430 | 5,460 | 5,242 | 1.19M |
| May 25, 2026 | 5,157 | 5,255 | 5,255 | 5,280 | 5,132 | 858,000 |
| May 22, 2026 | 5,050 | 5,038 | 5,038 | 5,142 | 5,036 | 1.24M |
| May 21, 2026 | 4,829 | 4,890 | 4,890 | 4,946 | 4,782 | 1.06M |
| May 20, 2026 | 4,848 | 4,786 | 4,786 | 4,879 | 4,691 | 1.71M |
| May 19, 2026 | 5,000 | 4,959 | 4,959 | 5,050 | 4,903 | 1.47M |
| May 18, 2026 | 5,250 | 5,057 | 5,057 | 5,264 | 5,035 | 1.72M |
| May 15, 2026 | 5,363 | 5,428 | 5,428 | 5,516 | 5,321 | 1.74M |
| May 14, 2026 | 5,646 | 5,362 | 5,362 | 5,646 | 5,285 | 3.91M |
| May 13, 2026 | 5,850 | 6,100 | 6,100 | 6,113 | 5,833 | 2.49M |
| May 12, 2026 | 5,657 | 5,817 | 5,817 | 5,838 | 5,560 | 1.8M |
| May 11, 2026 | 5,628 | 5,584 | 5,584 | 5,698 | 5,511 | 1.71M |
| May 08, 2026 | 5,325 | 5,562 | 5,562 | 5,562 | 5,284 | 1.25M |
| May 07, 2026 | 5,320 | 5,340 | 5,340 | 5,353 | 5,243 | 1.2M |
| May 01, 2026 | 5,143 | 5,080 | 5,080 | 5,153 | 5,010 | 701,600 |
| April 30, 2026 | 5,082 | 5,092 | 5,092 | 5,092 | 4,990 | 1M |
| April 28, 2026 | 5,183 | 5,215 | 5,215 | 5,227 | 5,145 | 958,100 |
| April 27, 2026 | 5,210 | 5,157 | 5,157 | 5,236 | 5,076 | 838,200 |
| April 24, 2026 | 5,284 | 5,261 | 5,261 | 5,328 | 5,229 | 642,800 |
| April 23, 2026 | 5,393 | 5,292 | 5,292 | 5,435 | 5,209 | 935,400 |
| April 22, 2026 | 5,450 | 5,419 | 5,419 | 5,460 | 5,358 | 879,300 |
| April 21, 2026 | 5,550 | 5,548 | 5,548 | 5,581 | 5,500 | 602,500 |
| April 20, 2026 | 5,588 | 5,500 | 5,500 | 5,595 | 5,473 | 649,000 |
| April 17, 2026 | 5,701 | 5,528 | 5,528 | 5,739 | 5,523 | 1.07M |
| April 16, 2026 | 5,728 | 5,774 | 5,774 | 5,784 | 5,678 | 943,200 |
| April 15, 2026 | 5,788 | 5,652 | 5,652 | 5,795 | 5,557 | 1.52M |
| April 14, 2026 | 5,590 | 5,688 | 5,688 | 5,742 | 5,586 | 1.42M |
| April 13, 2026 | 5,500 | 5,460 | 5,460 | 5,580 | 5,390 | 959,100 |
| April 10, 2026 | 5,577 | 5,560 | 5,560 | 5,615 | 5,505 | 1.05M |
| April 09, 2026 | 5,637 | 5,562 | 5,562 | 5,640 | 5,510 | 1.18M |
| April 08, 2026 | 5,455 | 5,637 | 5,637 | 5,637 | 5,415 | 2.87M |
| April 07, 2026 | 5,198 | 5,203 | 5,203 | 5,240 | 5,144 | 715,900 |
| April 06, 2026 | 5,170 | 5,168 | 5,168 | 5,255 | 5,147 | 951,000 |
| April 03, 2026 | 5,182 | 5,189 | 5,189 | 5,225 | 5,127 | 1.17M |
| April 02, 2026 | 5,277 | 4,995 | 4,995 | 5,330 | 4,988 | 1.46M |
| April 01, 2026 | 5,076 | 5,186 | 5,186 | 5,186 | 5,017 | 1.59M |
| March 31, 2026 | 4,800 | 4,815 | 4,815 | 4,918 | 4,725 | 1.9M |
| March 30, 2026 | 4,857 | 4,944 | 4,944 | 4,970 | 4,825 | 1.17M |
| March 27, 2026 | 5,044 | 5,130 | 5,080 | 5,144 | 4,951 | 1.78M |
| March 26, 2026 | 5,258 | 5,144 | 5,093.86 | 5,260 | 5,090 | 1.39M |
| March 25, 2026 | 5,222 | 5,185 | 5,134.46 | 5,265 | 5,158 | 1.85M |
| March 24, 2026 | 4,994 | 4,965 | 4,916.61 | 5,042 | 4,818 | 2.39M |
| March 23, 2026 | 4,879 | 4,733 | 4,686.87 | 4,908 | 4,683 | 3.56M |
| March 19, 2026 | 5,449 | 5,221 | 5,170.11 | 5,449 | 5,201 | 6.01M |
| March 18, 2026 | 5,299 | 5,603 | 5,548.39 | 5,603 | 5,256 | 3.88M |
| March 17, 2026 | 5,000 | 4,903 | 4,855.21 | 5,020 | 4,890 | 815,100 |
| March 16, 2026 | 4,970 | 4,930 | 4,881.95 | 4,998 | 4,840 | 1.31M |
| March 13, 2026 | 4,933 | 5,039 | 4,989.89 | 5,107 | 4,919 | 1.19M |
| March 12, 2026 | 5,240 | 5,091 | 5,041.38 | 5,247 | 5,034 | 1.24M |
| March 11, 2026 | 5,292 | 5,260 | 5,208.73 | 5,413 | 5,254 | 1.56M |
| March 10, 2026 | 5,092 | 5,211 | 5,114.66 | 5,220 | 5,069 | 1.04M |
| March 09, 2026 | 4,897 | 4,863 | 4,815.6 | 4,928 | 4,662 | 2.56M |
| March 06, 2026 | 5,120 | 5,179 | 5,128.52 | 5,209 | 4,998 | 1.48M |
| March 05, 2026 | 5,600 | 5,270 | 5,218.64 | 5,600 | 5,186 | 1.96M |
| March 04, 2026 | 5,348 | 5,172 | 5,149.32 | 5,524 | 5,020 | 2.61M |
