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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,590.5	2,613	2,613	2,660	2,586.5	1.18M
September 03, 2025	2,571	2,574.5	2,574.5	2,624.5	2,563	1.11M
September 02, 2025	2,540	2,571	2,571	2,591	2,536	800,900
September 01, 2025	2,552	2,526	2,526	2,555.5	2,519	711,100
August 29, 2025	2,546	2,552	2,552	2,560	2,528	548,500
August 28, 2025	2,549	2,546	2,546	2,564	2,537	642,000
August 27, 2025	2,530.5	2,564	2,564	2,572.5	2,525	494,000
August 26, 2025	2,567	2,540.5	2,540.5	2,579	2,516	673,400
August 25, 2025	2,542	2,568.5	2,568.5	2,576	2,537	1.01M
August 22, 2025	2,541.5	2,527.5	2,527.5	2,558.5	2,517.5	724,600
August 21, 2025	2,524	2,541.5	2,541.5	2,565	2,510	624,600
August 20, 2025	2,574	2,520.5	2,520.5	2,596	2,513.5	1.16M
August 19, 2025	2,570	2,547	2,547	2,575	2,547	743,200
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

Mitsubishi Materials Corporation (5711.T) JPX