Mitsubishi Materials Corporation (5711.T) JPX

Currency In JPY

5711.T Historical Return

If you invested ¥1000 in Mitsubishi Materials Corporation (5711.T) 10 years ago, it would be worth ¥2,058.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,055.1, while ¥1000 invested 1 year ago would be worth ¥1,840.51. This corresponds to total returns of 105.85%, 105.51%, 84.05%, respectively, with annualized returns of 7.48%, 15.49%, 84.05%.

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
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
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