Canada markets open in 4 hours 7 minutes

Mitsubishi Materials Corporation (5711.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,102.00-134.00 (-4.14%)
At close: 03:15PM JST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20243,220.003,299.003,087.003,102.003,102.002,147,300
Apr 15, 20243,118.003,253.003,105.003,236.003,236.002,529,200
Apr 12, 20243,139.003,150.003,101.003,108.003,108.001,294,000
Apr 11, 20243,065.003,170.003,057.003,127.003,127.001,381,900
Apr 10, 20243,099.003,139.003,070.003,084.003,084.001,407,500
Apr 09, 20242,915.003,060.002,900.503,057.003,057.001,929,000
Apr 08, 20242,920.002,925.002,876.002,889.502,889.50861,300
Apr 05, 20242,900.002,937.002,880.002,918.002,918.001,172,800
Apr 04, 20242,889.002,987.502,864.002,958.502,958.501,768,400
Apr 03, 20242,815.002,842.502,806.002,824.502,824.501,138,900
Apr 02, 20242,837.502,856.002,811.002,837.002,837.00978,700
Apr 01, 20242,899.002,908.502,801.002,829.002,829.001,152,500
Mar 29, 20242,868.002,925.002,860.002,912.002,912.00410,600
Mar 28, 20242,855.002,866.002,836.502,840.002,840.00671,700
Mar 28, 202447 Dividend
Mar 27, 20242,892.002,907.502,871.002,875.002,828.001,000,300
Mar 26, 20242,929.002,937.002,886.502,899.002,851.61733,100
Mar 25, 20242,961.002,961.002,915.502,923.002,875.22756,200
Mar 22, 20242,980.003,014.002,958.502,986.502,937.681,077,500
Mar 21, 20242,948.502,975.002,932.002,971.002,922.43676,500
Mar 19, 20242,886.002,928.002,880.002,927.002,879.15670,200
Mar 18, 20242,895.502,928.002,870.502,894.002,846.691,247,700
Mar 15, 20242,848.502,874.002,801.502,846.502,799.971,891,600
Mar 14, 20242,690.002,878.502,690.002,878.502,831.443,116,400
Mar 13, 20242,625.502,647.002,610.502,624.002,581.10421,000
Mar 12, 20242,625.502,625.502,566.502,610.002,567.33628,700
Mar 11, 20242,665.002,697.002,583.002,607.502,564.871,075,500
Mar 08, 20242,671.002,709.502,664.502,701.502,657.34705,000
Mar 07, 20242,689.002,726.502,673.002,691.002,647.01891,200
Mar 06, 20242,630.002,681.502,615.502,674.502,630.78634,400
Mar 05, 20242,615.502,637.002,598.502,633.002,589.96655,100
Mar 04, 20242,650.002,655.502,611.002,618.002,575.20643,300
Mar 01, 20242,639.002,649.002,628.002,641.502,598.32567,500
Feb 29, 20242,650.002,650.002,595.002,618.502,575.69819,400
Feb 28, 20242,600.002,681.002,600.002,653.502,610.121,007,100
Feb 27, 20242,582.002,621.502,578.502,613.502,570.77687,900
Feb 26, 20242,599.002,608.502,582.502,587.502,545.20770,500
Feb 22, 20242,600.002,601.002,574.502,585.002,542.74819,900
Feb 21, 20242,605.002,608.502,552.502,571.002,528.97968,600
Feb 20, 20242,630.002,632.502,614.002,619.002,576.19474,300
Feb 19, 20242,593.502,622.002,586.502,622.002,579.14496,200
Feb 16, 20242,590.502,605.502,574.002,580.502,538.31798,800
Feb 15, 20242,600.002,600.002,525.502,553.002,511.26844,400
Feb 14, 20242,620.002,620.002,538.002,575.002,532.901,056,400
Feb 13, 20242,573.002,647.002,541.002,629.502,586.512,046,500
Feb 09, 20242,719.502,723.002,687.002,694.502,650.45912,000
Feb 08, 20242,749.502,756.502,699.002,705.502,661.271,363,500
Feb 07, 20242,721.002,776.002,713.002,771.002,725.70782,200
Feb 06, 20242,721.002,721.502,698.502,710.002,665.70634,400
Feb 05, 20242,747.002,765.002,721.502,761.002,715.86626,500
Feb 02, 20242,730.002,739.502,702.002,723.502,678.98505,500
Feb 01, 20242,705.502,733.002,698.502,710.502,666.19623,800
Jan 31, 20242,672.002,715.002,669.002,715.002,670.62588,700
Jan 30, 20242,712.002,718.002,685.002,685.002,641.11604,900
Jan 29, 20242,670.002,699.002,665.002,690.502,646.52533,400
Jan 26, 20242,696.002,697.502,654.002,671.002,627.33856,600
Jan 25, 20242,637.002,712.502,637.002,712.502,668.161,225,700
Jan 24, 20242,625.502,630.502,605.002,619.002,576.19477,700
Jan 23, 20242,647.502,659.502,611.002,634.002,590.94756,100
Jan 22, 20242,620.002,655.002,602.502,652.502,609.14936,300
Jan 19, 20242,585.002,612.002,571.002,598.502,556.02801,900
Jan 18, 20242,569.002,578.002,551.502,561.002,519.13694,400
Jan 17, 20242,558.502,592.002,557.002,565.502,523.56926,300
Jan 16, 20242,608.002,637.002,550.502,553.502,511.761,446,000
Jan 15, 20242,608.002,625.002,599.502,621.502,578.64249,600
Jan 12, 20242,623.502,623.502,584.002,600.002,557.50773,700
Jan 11, 20242,602.502,630.002,597.502,605.002,562.41781,600
Jan 10, 20242,565.002,594.502,557.002,580.002,537.82619,400
Jan 09, 20242,580.002,608.002,567.502,594.502,552.09999,200
Jan 05, 20242,510.002,557.002,510.002,529.502,488.15748,300
Jan 04, 20242,450.002,499.002,417.002,499.002,458.15725,700
Dec 29, 20232,440.002,450.502,428.502,447.502,407.49543,100
Dec 28, 20232,444.502,455.002,435.002,451.002,410.93325,400
Dec 27, 20232,420.002,452.502,418.002,448.502,408.47485,500
Dec 26, 20232,408.002,421.502,398.502,411.002,371.59411,500
Dec 25, 20232,440.002,444.002,398.502,405.002,365.68430,900
Dec 22, 20232,424.002,435.002,406.002,421.002,381.42397,400
Dec 21, 20232,420.002,434.502,407.502,416.502,377.00342,900
Dec 20, 20232,452.002,478.502,435.002,438.502,398.64607,800
Dec 19, 20232,415.002,461.002,397.502,459.502,419.29598,800
Dec 18, 20232,450.502,459.002,396.502,426.002,386.34845,400
Dec 15, 20232,459.002,525.002,445.002,499.502,458.641,067,600
Dec 14, 20232,489.002,497.002,412.002,420.502,380.93542,400
Dec 13, 20232,480.002,505.002,465.502,471.002,430.60512,600
Dec 12, 20232,500.002,514.502,478.002,492.502,451.75537,900
Dec 11, 20232,510.002,515.502,462.002,478.002,437.49668,600
Dec 08, 20232,469.002,478.502,425.502,436.002,396.18722,100
Dec 07, 20232,500.002,519.002,478.002,480.502,439.95591,500
Dec 06, 20232,450.502,510.002,450.502,506.502,465.52721,200
Dec 05, 20232,478.002,494.002,450.502,450.502,410.44459,200
Dec 04, 20232,489.502,519.002,468.502,486.002,445.36678,400
Dec 01, 20232,454.502,474.502,444.502,467.502,427.16500,900
Nov 30, 20232,444.002,444.502,410.502,434.002,394.21794,600
Nov 29, 20232,495.002,495.002,460.002,460.002,419.78496,500
Nov 28, 20232,512.002,515.002,485.502,497.502,456.67282,700
Nov 27, 20232,518.002,529.502,500.502,500.502,459.62575,700
Nov 24, 20232,516.002,519.502,491.502,511.502,470.44576,000
Nov 22, 20232,458.502,527.002,449.502,497.002,456.18930,500
Nov 21, 20232,437.502,455.502,431.502,445.502,405.52463,600
Nov 20, 20232,462.502,472.002,429.502,431.502,391.75579,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...