Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mitsubishi Steel Mfg. Co., Ltd. (5632.T)

Compare
1,449.00
+15.00
+(1.05%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,445.001,458.001,437.001,449.001,449.0051,600
Apr 17, 20251,403.001,437.001,403.001,434.001,434.0044,200
Apr 16, 20251,442.001,446.001,395.001,403.001,403.00112,300
Apr 15, 20251,420.001,447.001,420.001,424.001,424.0051,400
Apr 14, 20251,410.001,426.001,403.001,411.001,411.0064,800
Apr 11, 20251,352.001,408.001,327.001,401.001,401.0079,900
Apr 10, 20251,415.001,415.001,349.001,391.001,391.00191,800
Apr 9, 20251,327.001,327.001,233.001,272.001,272.00457,000
Apr 8, 20251,305.001,384.001,305.001,357.001,357.00102,400
Apr 7, 20251,208.001,295.001,208.001,245.001,245.00257,700
Apr 4, 20251,467.001,494.001,372.001,417.001,417.00237,100
Apr 3, 20251,518.001,556.001,513.001,535.001,535.00167,700
Apr 2, 20251,635.001,635.001,595.001,615.001,615.0070,200
Apr 1, 20251,656.001,656.001,619.001,628.001,628.0070,300
Mar 31, 20251,665.001,672.001,625.001,632.001,632.00127,600
Mar 28, 2025 34 Dividend
Mar 28, 20251,731.001,755.001,698.001,705.001,705.0090,300
Mar 27, 20251,755.001,763.001,732.001,759.001,725.0098,600
Mar 26, 20251,764.001,792.001,764.001,779.001,744.6193,300
Mar 25, 20251,788.001,788.001,730.001,737.001,703.4384,600
Mar 24, 20251,778.001,781.001,739.001,763.001,728.92130,100
Mar 21, 20251,720.001,764.001,693.001,757.001,723.04141,700
Mar 19, 20251,700.001,719.001,695.001,718.001,684.79134,300
Mar 18, 20251,669.001,679.001,653.001,679.001,646.5581,800
Mar 17, 20251,656.001,676.001,642.001,651.001,619.0973,400
Mar 14, 20251,683.001,704.001,628.001,650.001,618.11119,300
Mar 13, 20251,659.001,678.001,646.001,660.001,627.9147,000
Mar 12, 20251,613.001,654.001,613.001,654.001,622.0352,800
Mar 11, 20251,601.001,628.001,579.001,628.001,596.53175,200
Mar 10, 20251,701.001,710.001,630.001,638.001,606.34127,500
Mar 7, 20251,670.001,692.001,650.001,686.001,653.4143,100
Mar 6, 20251,630.001,697.001,630.001,694.001,661.2696,600
Mar 5, 20251,610.001,648.001,607.001,626.001,594.5746,300
Mar 4, 20251,651.001,651.001,598.001,621.001,589.6793,000
Mar 3, 20251,665.001,675.001,648.001,651.001,619.0947,700
Feb 28, 20251,605.001,635.001,596.001,634.001,602.4260,100
Feb 27, 20251,620.001,629.001,607.001,618.001,586.7349,500
Feb 26, 20251,617.001,618.001,591.001,613.001,581.8268,800
Feb 25, 20251,607.001,637.001,596.001,618.001,586.7380,000
Feb 21, 20251,660.001,677.001,624.001,634.001,602.4294,200
Feb 20, 20251,673.001,688.001,651.001,673.001,640.66102,200
Feb 19, 20251,677.001,693.001,672.001,675.001,642.6266,000
Feb 18, 20251,680.001,709.001,661.001,677.001,644.58117,300
Feb 17, 20251,631.001,675.001,625.001,666.001,633.8092,900
Feb 14, 20251,660.001,660.001,617.001,637.001,605.3681,800
Feb 13, 20251,680.001,680.001,651.001,660.001,627.9175,100
Feb 12, 20251,620.001,688.001,594.001,680.001,647.53199,300
Feb 10, 20251,593.001,610.001,568.001,610.001,578.8896,100
Feb 7, 20251,634.001,659.001,570.001,609.001,577.90150,700
Feb 6, 20251,650.001,668.001,597.001,622.001,590.65147,500
Feb 5, 20251,640.001,652.001,628.001,650.001,618.1175,700
Feb 4, 20251,620.001,657.001,613.001,630.001,598.49131,800
Feb 3, 20251,600.001,622.001,568.001,606.001,574.9697,800
Jan 31, 20251,588.001,609.001,565.001,609.001,577.90105,900
Jan 30, 20251,580.001,585.001,564.001,580.001,549.4646,500
Jan 29, 20251,565.001,592.001,564.001,571.001,540.6351,000
Jan 28, 20251,585.001,599.001,568.001,568.001,537.6957,400
Jan 27, 20251,600.001,622.001,593.001,601.001,570.0582,800
Jan 24, 20251,560.001,600.001,560.001,584.001,553.3875,500
Jan 23, 20251,568.001,568.001,547.001,564.001,533.7767,400
Jan 22, 20251,565.001,574.001,555.001,568.001,537.6956,800
Jan 21, 20251,581.001,588.001,561.001,563.001,532.7943,200
Jan 20, 20251,565.001,582.001,547.001,575.001,544.56107,600
Jan 17, 20251,502.001,547.001,502.001,547.001,517.10100,600
Jan 16, 20251,522.001,524.001,496.001,501.001,471.9938,900
Jan 15, 20251,502.001,527.001,498.001,509.001,479.8338,300
Jan 14, 20251,529.001,534.001,486.001,507.001,477.8799,800
Jan 10, 20251,540.001,558.001,530.001,535.001,505.33115,100
Jan 9, 20251,561.001,567.001,542.001,554.001,523.9680,000
Jan 8, 20251,564.001,582.001,550.001,565.001,534.7587,300
Jan 7, 20251,594.001,595.001,556.001,564.001,533.77104,500
Jan 6, 20251,560.001,586.001,539.001,586.001,555.34107,800
Dec 30, 20241,540.001,557.001,532.001,543.001,513.1872,100
Dec 27, 20241,512.001,539.001,512.001,539.001,509.2594,700
Dec 26, 20241,512.001,515.001,501.001,511.001,481.7963,300
Dec 25, 20241,506.001,512.001,487.001,509.001,479.8367,200
Dec 24, 20241,486.001,516.001,472.001,504.001,474.93109,400
Dec 23, 20241,458.001,483.001,458.001,478.001,449.4397,400
Dec 20, 20241,437.001,468.001,435.001,435.001,407.26106,400
Dec 19, 20241,375.001,435.001,365.001,430.001,402.36159,200
Dec 18, 20241,409.001,418.001,381.001,384.001,357.2562,800
Dec 17, 20241,402.001,416.001,381.001,408.001,380.7868,400
Dec 16, 20241,417.001,423.001,402.001,402.001,374.9034,700
Dec 13, 20241,419.001,422.001,407.001,417.001,389.6152,600
Dec 12, 20241,393.001,445.001,393.001,424.001,396.48155,600
Dec 11, 20241,380.001,383.001,365.001,383.001,356.2733,900
Dec 10, 20241,398.001,398.001,374.001,380.001,353.3342,500
Dec 9, 20241,368.001,384.001,363.001,372.001,345.4835,700
Dec 6, 20241,362.001,372.001,360.001,360.001,333.7152,400
Dec 5, 20241,375.001,381.001,367.001,367.001,340.5832,500
Dec 4, 20241,385.001,398.001,372.001,372.001,345.4838,500
Dec 3, 20241,389.001,405.001,389.001,389.001,362.1528,700
Dec 2, 20241,389.001,397.001,386.001,389.001,362.1524,300
Nov 29, 20241,385.001,392.001,380.001,381.001,354.3115,100
Nov 28, 20241,365.001,404.001,365.001,385.001,358.2346,000
Nov 27, 20241,388.001,392.001,368.001,376.001,349.4032,400
Nov 26, 20241,399.001,403.001,382.001,398.001,370.9827,700
Nov 25, 20241,415.001,415.001,399.001,399.001,371.9632,300
Nov 22, 20241,385.001,413.001,385.001,400.001,372.9460,900
Nov 21, 20241,410.001,428.001,379.001,384.001,357.25112,300
Nov 20, 20241,361.001,383.001,361.001,383.001,356.2742,300
Nov 19, 20241,331.001,358.001,331.001,353.001,326.8528,200
Nov 18, 20241,325.001,343.001,325.001,331.001,305.2732,000
Nov 15, 20241,326.001,350.001,316.001,333.001,307.2329,800
Nov 14, 20241,344.001,352.001,323.001,325.001,299.3936,700
Nov 13, 20241,352.001,366.001,338.001,339.001,313.1252,800
Nov 12, 20241,373.001,377.001,352.001,352.001,325.8734,800
Nov 11, 20241,385.001,394.001,353.001,370.001,343.5259,100
Nov 8, 20241,406.001,420.001,362.001,386.001,359.21125,800
Nov 7, 20241,352.001,438.001,352.001,415.001,387.65179,500
Nov 6, 20241,330.001,356.001,330.001,356.001,329.79106,100
Nov 5, 20241,314.001,342.001,305.001,327.001,301.3570,900
Nov 1, 20241,300.001,300.001,290.001,293.001,268.0145,400
Oct 31, 20241,300.001,316.001,298.001,311.001,285.6639,100
Oct 30, 20241,320.001,325.001,293.001,300.001,274.8789,700
Oct 29, 20241,317.001,328.001,308.001,316.001,290.5655,700
Oct 28, 20241,280.001,317.001,280.001,315.001,289.5826,000
Oct 25, 20241,309.001,319.001,288.001,300.001,274.8751,200
Oct 24, 20241,318.001,326.001,304.001,319.001,293.5035,700
Oct 23, 20241,320.001,333.001,320.001,322.001,296.4526,400
Oct 22, 20241,350.001,357.001,320.001,325.001,299.3939,300
Oct 21, 20241,344.001,357.001,344.001,347.001,320.9622,000
Oct 18, 20241,345.001,345.001,333.001,344.001,318.0223,000
Oct 17, 20241,348.001,357.001,330.001,336.001,310.1837,000
Oct 16, 20241,336.001,363.001,331.001,347.001,320.9630,100
Oct 15, 20241,374.001,374.001,338.001,356.001,329.7937,300
Oct 11, 20241,380.001,380.001,321.001,366.001,339.6054,700
Oct 10, 20241,379.001,386.001,367.001,374.001,347.4435,100
Oct 9, 20241,373.001,379.001,362.001,376.001,349.4036,300
Oct 8, 20241,395.001,395.001,369.001,373.001,346.4630,100
Oct 7, 20241,418.001,422.001,403.001,403.001,375.8871,400
Oct 4, 20241,383.001,397.001,382.001,397.001,370.0030,200
Oct 3, 20241,399.001,404.001,380.001,386.001,359.2127,700
Oct 2, 20241,374.001,401.001,370.001,378.001,351.3644,400
Oct 1, 20241,370.001,391.001,363.001,389.001,362.1541,000
Sep 30, 20241,368.001,381.001,356.001,356.001,329.7975,700
Sep 27, 2024 30 Dividend
Sep 27, 20241,389.001,403.001,378.001,399.001,371.9651,000
Sep 26, 20241,390.001,395.001,367.001,395.001,338.6276,600
Sep 25, 20241,369.001,385.001,353.001,376.001,320.3845,100
Sep 24, 20241,378.001,378.001,360.001,369.001,313.6735,500
Sep 20, 20241,365.001,381.001,364.001,364.001,308.8741,600
Sep 19, 20241,358.001,376.001,358.001,364.001,308.8745,700
Sep 18, 20241,328.001,346.001,320.001,341.001,286.8063,300
Sep 17, 20241,305.001,322.001,285.001,302.001,249.3767,100
Sep 13, 20241,292.001,309.001,289.001,295.001,242.6658,900
Sep 12, 20241,313.001,317.001,288.001,302.001,249.3756,300
Sep 11, 20241,300.001,300.001,269.001,283.001,231.1468,100
Sep 10, 20241,343.001,343.001,305.001,305.001,252.2563,500
Sep 9, 20241,322.001,338.001,310.001,328.001,274.3261,200
Sep 6, 20241,393.001,393.001,340.001,346.001,291.6066,100
Sep 5, 20241,366.001,400.001,361.001,384.001,328.0648,700
Sep 4, 20241,399.001,405.001,366.001,370.001,314.63104,700
Sep 3, 20241,450.001,454.001,427.001,429.001,371.2447,500
Sep 2, 20241,467.001,493.001,441.001,449.001,390.4335,900
Aug 30, 20241,453.001,465.001,444.001,444.001,385.6424,000
Aug 29, 20241,464.001,464.001,434.001,448.001,389.4738,700
Aug 28, 20241,458.001,469.001,456.001,459.001,400.0316,400
Aug 27, 20241,434.001,470.001,434.001,462.001,402.9147,100
Aug 26, 20241,440.001,450.001,430.001,434.001,376.0429,500
Aug 23, 20241,438.001,443.001,422.001,440.001,381.8022,500
Aug 22, 20241,450.001,452.001,423.001,438.001,379.8839,100
Aug 21, 20241,440.001,440.001,408.001,432.001,374.1241,500
Aug 20, 20241,468.001,471.001,442.001,442.001,383.7240,000
Aug 19, 20241,447.001,469.001,435.001,454.001,395.2372,600
Aug 16, 20241,449.001,471.001,439.001,467.001,407.71120,100
Aug 15, 20241,390.001,430.001,389.001,419.001,361.6571,200
Aug 14, 20241,350.001,417.001,339.001,400.001,343.41131,200
Aug 13, 20241,340.001,345.001,301.001,333.001,279.12100,800
Aug 9, 20241,375.001,376.001,301.001,337.001,282.96157,500
Aug 8, 20241,210.001,258.001,210.001,210.001,161.09103,500
Aug 7, 20241,203.001,265.001,194.001,239.001,188.92152,300
Aug 6, 20241,151.001,260.001,151.001,230.001,180.28165,600
Aug 5, 20241,214.001,225.001,101.001,109.001,064.18223,100
Aug 2, 20241,357.001,357.001,304.001,304.001,251.29148,400
Aug 1, 20241,430.001,430.001,379.001,387.001,330.9475,800
Jul 31, 20241,407.001,437.001,396.001,436.001,377.9658,300
Jul 30, 20241,420.001,422.001,407.001,410.001,353.0131,800
Jul 29, 20241,420.001,435.001,418.001,420.001,362.6137,500
Jul 26, 20241,401.001,421.001,395.001,407.001,350.1336,400
Jul 25, 20241,396.001,410.001,393.001,400.001,343.4151,600
Jul 24, 20241,443.001,450.001,408.001,411.001,353.9769,700
Jul 23, 20241,455.001,460.001,442.001,449.001,390.4333,100
Jul 22, 20241,472.001,472.001,440.001,440.001,381.80111,700
Jul 19, 20241,498.001,498.001,472.001,483.001,423.0657,000
Jul 18, 20241,508.001,514.001,500.001,500.001,439.3725,700
Jul 17, 20241,521.001,530.001,511.001,515.001,453.7751,200
Jul 16, 20241,500.001,522.001,500.001,510.001,448.9751,000
Jul 12, 20241,493.001,506.001,482.001,500.001,439.3748,100
Jul 11, 20241,489.001,500.001,476.001,493.001,432.6563,000
Jul 10, 20241,491.001,495.001,471.001,479.001,419.2265,600
Jul 9, 20241,486.001,489.001,466.001,487.001,426.9075,300
Jul 8, 20241,495.001,496.001,470.001,471.001,411.5468,100
Jul 5, 20241,508.001,510.001,491.001,495.001,434.5747,100
Jul 4, 20241,496.001,514.001,490.001,507.001,446.0977,500
Jul 3, 20241,505.001,506.001,496.001,499.001,438.4136,700
Jul 2, 20241,509.001,509.001,496.001,496.001,435.5340,300
Jul 1, 20241,516.001,517.001,504.001,504.001,443.2132,400
Jun 28, 20241,528.001,528.001,502.001,507.001,446.0931,700
Jun 27, 20241,507.001,518.001,505.001,515.001,453.7750,900
Jun 26, 20241,516.001,516.001,499.001,504.001,443.2138,100
Jun 25, 20241,500.001,515.001,495.001,514.001,452.8170,800
Jun 24, 20241,500.001,505.001,481.001,488.001,427.8642,900
Jun 21, 20241,507.001,530.001,490.001,495.001,434.5771,400
Jun 20, 20241,500.001,509.001,489.001,503.001,442.2546,700
Jun 19, 20241,500.001,530.001,494.001,512.001,450.8969,400
Jun 18, 20241,501.001,501.001,485.001,487.001,426.9035,400
Jun 17, 20241,507.001,507.001,480.001,483.001,423.0646,300
Jun 14, 20241,472.001,526.001,472.001,515.001,453.7799,600
Jun 13, 20241,498.001,498.001,468.001,470.001,410.5849,900
Jun 12, 20241,497.001,500.001,485.001,499.001,438.4147,400
Jun 11, 20241,502.001,510.001,493.001,497.001,436.4940,800
Jun 10, 20241,490.001,504.001,485.001,503.001,442.2545,400
Jun 7, 20241,479.001,492.001,479.001,485.001,424.9816,200
Jun 6, 20241,497.001,506.001,480.001,480.001,420.1843,600
Jun 5, 20241,530.001,530.001,478.001,480.001,420.18102,400
Jun 4, 20241,530.001,549.001,530.001,547.001,484.4754,200
Jun 3, 20241,538.001,555.001,530.001,543.001,480.63146,400
May 31, 20241,505.001,533.001,505.001,530.001,468.1693,400
May 30, 20241,481.001,493.001,472.001,493.001,432.6557,800
May 29, 20241,503.001,507.001,482.001,488.001,427.8642,800
May 28, 20241,510.001,523.001,501.001,503.001,442.2548,100
May 27, 20241,520.001,528.001,496.001,507.001,446.0943,800
May 24, 20241,471.001,526.001,462.001,523.001,461.44167,800
May 23, 20241,497.001,497.001,471.001,486.001,425.9464,200
May 22, 20241,501.001,515.001,480.001,488.001,427.8675,200
May 21, 20241,523.001,538.001,503.001,508.001,447.0585,500
May 20, 20241,492.001,530.001,490.001,524.001,462.40192,300
May 17, 20241,480.001,509.001,478.001,492.001,431.70116,000
May 16, 20241,478.001,496.001,459.001,487.001,426.90118,200
May 15, 20241,469.001,483.001,453.001,478.001,418.26177,500
May 14, 20241,422.001,472.001,420.001,468.001,408.67410,200
May 13, 20241,385.001,385.001,357.001,363.001,307.91100,500
May 10, 20241,396.001,397.001,381.001,385.001,329.0258,200
May 9, 20241,396.001,396.001,373.001,385.001,329.0240,700
May 8, 20241,392.001,393.001,383.001,385.001,329.0239,300
May 7, 20241,384.001,396.001,376.001,388.001,331.9052,500
May 2, 20241,383.001,390.001,373.001,380.001,324.2252,300
May 1, 20241,379.001,388.001,370.001,383.001,327.1071,200
Apr 30, 20241,384.001,396.001,372.001,379.001,323.26105,000
Apr 26, 20241,385.001,386.001,369.001,384.001,328.0671,600
Apr 25, 20241,399.001,405.001,385.001,385.001,329.02100,500
Apr 24, 20241,409.001,421.001,399.001,413.001,355.8969,100
Apr 23, 20241,417.001,419.001,406.001,409.001,352.0530,600
Apr 22, 20241,397.001,420.001,394.001,401.001,344.37110,400
Apr 19, 20241,407.001,407.001,371.001,385.001,329.02107,200
Apr 18, 20241,385.001,415.001,385.001,406.001,349.1740,400