Mitsubishi Steel Mfg.Co., Ltd. (JP:5632)
:5632
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,846.00
1,846.00
1,808.00
1,811.00
1,811.00
-1.58%
105,400
0.86
Apr 08, 2026
1,849.00
1,860.00
1,831.00
1,840.00
1,840.00
+1.71%
99,800
0.82
Apr 07, 2026
1,805.00
1,824.00
1,792.00
1,809.00
1,809.00
+0.67%
64,300
0.52
Apr 06, 2026
1,807.00
1,821.00
1,796.00
1,797.00
1,797.00
-0.99%
76,900
0.62
Apr 03, 2026
1,820.00
1,844.00
1,813.00
1,815.00
1,815.00
+1.28%
59,400
0.48
Apr 02, 2026
1,837.00
1,866.00
1,791.00
1,792.00
1,792.00
-2.34%
78,900
0.63
Apr 01, 2026
1,830.00
1,843.00
1,810.00
1,835.00
1,835.00
+3.03%
100,400
0.81
Mar 31, 2026
1,791.00
1,823.00
1,781.00
1,781.00
1,781.00
-1.44%
91,300
0.75
Mar 30, 2026
1,780.00
1,811.00
1,760.00
1,807.00
1,807.00
-2.06%
116,700
0.97
Mar 27, 2026
1,877.00
1,898.00
1,859.00
1,885.00
1,845.00
+0.59%
98,100
0.80
Mar 26, 2026
1,900.00
1,904.00
1,845.00
1,874.00
1,834.23
-0.16%
75,300
0.61
Mar 25, 2026
1,879.00
1,885.00
1,869.00
1,877.00
1,837.17
+2.51%
82,700
0.67
Mar 24, 2026
1,830.00
1,837.00
1,804.00
1,831.00
1,792.15
+2.98%
89,900
0.73
Mar 23, 2026
1,798.00
1,798.00
1,745.00
1,778.00
1,740.27
-3.05%
176,800
1.46
Mar 20, 2026
1,834.00
1,870.00
1,834.00
1,834.00
1,795.08
0.00%
0
0.00
Mar 19, 2026
1,870.00
1,870.00
1,834.00
1,834.00
1,795.08
-3.12%
146,000
1.19
Mar 18, 2026
1,849.00
1,897.00
1,849.00
1,893.00
1,852.83
+3.67%
92,700
0.76
Mar 17, 2026
1,828.00
1,849.00
1,826.00
1,826.00
1,787.25
+0.33%
79,700
0.66
Mar 16, 2026
1,833.00
1,835.00
1,798.00
1,820.00
1,781.38
-1.03%
118,100
0.98
Mar 13, 2026
1,856.00
1,872.00
1,837.00
1,839.00
1,799.98
-2.13%
127,200
1.05
Mar 12, 2026
1,917.00
1,933.00
1,869.00
1,879.00
1,839.13
-2.39%
105,200
0.87
Mar 11, 2026
1,930.00
1,950.00
1,913.00
1,925.00
1,884.15
+1.05%
95,800
0.79
Mar 10, 2026
1,869.00
1,921.00
1,855.00
1,905.00
1,864.58
+3.42%
111,700
0.93
Mar 09, 2026
1,839.00
1,885.00
1,798.00
1,842.00
1,802.91
-3.76%
320,800
2.75
Mar 06, 2026
1,910.00
1,932.00
1,884.00
1,914.00
1,873.38
-1.24%
92,400
0.79
Mar 05, 2026
1,930.00
1,959.00
1,910.00
1,938.00
1,896.88
+4.25%
141,100
1.22
Mar 04, 2026
1,910.00
1,945.00
1,822.00
1,859.00
1,819.55
-6.39%
345,000
3.11
Mar 03, 2026
2,085.00
2,085.00
1,978.00
1,986.00
1,943.86
-4.06%
204,700
1.88
Mar 02, 2026
2,107.00
2,107.00
2,039.00
2,070.00
2,026.07
-2.54%
270,800
2.56
Feb 27, 2026
2,031.00
2,124.00
2,025.00
2,124.00
2,078.93
+4.12%
185,100
1.79
Feb 26, 2026
2,022.00
2,075.00
2,015.00
2,040.00
1,996.71
+1.59%
132,800
1.29
Feb 25, 2026
2,053.00
2,058.00
2,007.00
2,008.00
1,965.39
-1.76%
141,700
1.39
Feb 24, 2026
2,065.00
2,074.00
2,010.00
2,044.00
2,000.63
+0.99%
214,200
2.15
Feb 23, 2026
2,024.00
2,028.00
1,992.00
2,024.00
1,981.05
0.00%
0
0.00
Feb 20, 2026
2,018.00
2,028.00
1,992.00
2,024.00
1,981.05
+0.50%
147,800
1.49
Feb 19, 2026
1,985.00
2,017.00
1,975.00
2,014.00
1,971.26
+2.91%
186,100
1.93
Feb 18, 2026
1,930.00
1,959.00
1,927.00
1,957.00
1,915.47
+1.45%
72,900
0.75
Feb 17, 2026
1,940.00
1,964.00
1,920.00
1,929.00
1,888.07
-0.98%
81,000
0.83
Feb 16, 2026
1,950.00
1,958.00
1,928.00
1,948.00
1,906.66
+1.35%
98,600
1.01
Feb 13, 2026
1,959.00
1,972.00
1,911.00
1,922.00
1,881.21
-2.63%
150,700
1.54
Feb 12, 2026
1,935.00
1,981.00
1,934.00
1,974.00
1,932.11
+2.12%
155,800
1.61
Feb 11, 2026
1,933.00
1,950.00
1,920.00
1,933.00
1,891.98
0.00%
0
0.00
Feb 10, 2026
1,924.00
1,950.00
1,920.00
1,933.00
1,891.98
+0.42%
99,400
1.02
Feb 09, 2026
1,935.00
1,953.00
1,920.00
1,925.00
1,884.15
+1.53%
204,800
2.13
Feb 06, 2026
1,843.00
1,907.00
1,824.00
1,896.00
1,855.77
+1.55%
159,900
1.66
Feb 05, 2026
1,938.00
1,946.00
1,830.00
1,867.00
1,827.38
-3.51%
253,400
2.65
Feb 04, 2026
1,923.00
1,951.00
1,911.00
1,935.00
1,893.94
+1.10%
91,600
0.92
Feb 03, 2026
1,899.00
1,917.00
1,884.00
1,914.00
1,873.38
+2.85%
83,000
0.80
Feb 02, 2026
1,897.00
1,914.00
1,857.00
1,861.00
1,821.51
-0.91%
94,300
0.89
Jan 30, 2026
1,893.00
1,897.00
1,856.00
1,878.00
1,838.15
-0.42%
77,500
0.73
Rows: