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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,280	2,280.5	2,280.5	2,305	2,278	860,300
June 27, 2025	2,257	2,263.5	2,263.5	2,307	2,247	1.71M
June 26, 2025	2,195.5	2,214.5	2,214.5	2,214.5	2,195	1.06M
June 25, 2025	2,217.5	2,190	2,190	2,217.5	2,190	817,500
June 24, 2025	2,218	2,219	2,219	2,229	2,203.5	487,000
June 23, 2025	2,214	2,193	2,193	2,215.5	2,188.5	754,400
June 20, 2025	2,237.5	2,221	2,221	2,244	2,221	782,800
June 19, 2025	2,260	2,240	2,240	2,265.5	2,230	579,200
June 18, 2025	2,242	2,264	2,264	2,269.5	2,240	673,700
June 17, 2025	2,231	2,242.5	2,242.5	2,248	2,224	376,200
June 16, 2025	2,233	2,231	2,231	2,264	2,230	663,800
June 13, 2025	2,225	2,221.5	2,221.5	2,232.5	2,214.5	695,800
June 12, 2025	2,248	2,238	2,238	2,252	2,223	522,700
June 11, 2025	2,229.5	2,252	2,252	2,259	2,223	528,300
June 10, 2025	2,234	2,237	2,237	2,260	2,228	801,600
June 09, 2025	2,250	2,225.5	2,225.5	2,253.5	2,218	706,800
June 06, 2025	2,242.5	2,252.5	2,252.5	2,261.5	2,240.5	729,700
June 05, 2025	2,215	2,235	2,235	2,241	2,211.5	882,400
June 04, 2025	2,247	2,234.5	2,234.5	2,261	2,232	783,600
June 03, 2025	2,226	2,245	2,245	2,252	2,217	511,400
June 02, 2025	2,240	2,224.5	2,224.5	2,244.5	2,207	581,500
May 30, 2025	2,230	2,255.5	2,255.5	2,264	2,228.5	639,500
May 29, 2025	2,248.5	2,252	2,252	2,259.5	2,241.5	552,600
May 28, 2025	2,270	2,244	2,244	2,276.5	2,237	667,900
May 27, 2025	2,250	2,259.5	2,259.5	2,270	2,249.5	463,400
May 26, 2025	2,250	2,263	2,263	2,263	2,233	593,300
May 23, 2025	2,217	2,220.5	2,220.5	2,229.5	2,210	611,700

Mitsubishi Materials Corporation (5711.T) JPX