TSE:5632 - Mitsubishi Steel Mfg.Co Ltd Mitsubishi Steel Mfg.Co Ltd
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 JPY 1304.0 1264.0 1282.0 1290.0 1290.0 -80 (-5.84%) 757,100
17 Sep 2021 JPY 1423.0 1365.0 1423.0 1370.0 1370.0 -60 (-4.20%) 504,000
16 Sep 2021 JPY 1453.0 1399.0 1435.0 1430.0 1430.0 +3 (+0.21%) 444,000
15 Sep 2021 JPY 1433.0 1386.0 1401.0 1427.0 1427.0 -4 (-0.28%) 337,700
14 Sep 2021 JPY 1459.0 1411.0 1423.0 1431.0 1431.0 +4 (+0.28%) 429,800
13 Sep 2021 JPY 1452.0 1355.0 1437.0 1427.0 1427.0 -19 (-1.31%) 735,800
10 Sep 2021 JPY 1446.0 1375.0 1388.0 1446.0 1446.0 +64 (+4.63%) 433,900
9 Sep 2021 JPY 1400.0 1333.0 1367.0 1382.0 1382.0 -6 (-0.43%) 497,100
8 Sep 2021 JPY 1388.0 1300.0 1306.0 1388.0 1388.0 +73 (+5.55%) 783,900
7 Sep 2021 JPY 1368.0 1283.0 1330.0 1315.0 1315.0 +19 (+1.47%) 969,400
6 Sep 2021 JPY 1306.0 1253.0 1279.0 1296.0 1296.0 +48 (+3.85%) 553,600
3 Sep 2021 JPY 1276.0 1220.0 1221.0 1248.0 1248.0 +36 (+2.97%) 603,000
2 Sep 2021 JPY 1257.0 1166.0 1242.0 1212.0 1212.0 -24 (-1.94%) 498,300
1 Sep 2021 JPY 1302.0 1214.0 1260.0 1236.0 1236.0 -26 (-2.06%) 626,200
31 Aug 2021 JPY 1288.0 1196.0 1223.0 1262.0 1262.0 +22 (+1.77%) 588,400
30 Aug 2021 JPY 1276.0 1187.0 1197.0 1240.0 1240.0 +64 (+5.44%) 646,100
28 Aug 2021 JPY 1176.0 1176.0 1176.0 1176.0 1176.0 0.0 (0.0%) 0
27 Aug 2021 JPY 1192.0 1156.0 1170.0 1176.0 1176.0 -16 (-1.34%) 362,300
26 Aug 2021 JPY 1225.0 1173.0 1193.0 1192.0 1192.0 -13 (-1.08%) 491,100
25 Aug 2021 JPY 1274.0 1167.0 1203.0 1205.0 1205.0 -21 (-1.71%) 1,189,700
24 Aug 2021 JPY 1248.0 1129.0 1130.0 1226.0 1226.0 +130 (+11.86%) 1,510,000
23 Aug 2021 JPY 1142.0 1086.0 1114.0 1096.0 1096.0 -24 (-2.14%) 664,300
20 Aug 2021 JPY 1196.0 1102.0 1196.0 1120.0 1120.0 -89 (-7.36%) 1,067,600
19 Aug 2021 JPY 1293.0 1208.0 1293.0 1209.0 1209.0 -124 (-9.30%) 949,500
18 Aug 2021 JPY 1595.0 1304.0 1560.0 1333.0 1333.0 -216 (-13.94%) 1,511,900
17 Aug 2021 JPY 1591.0 1486.0 1488.0 1549.0 1549.0 +54 (+3.61%) 1,141,700
16 Aug 2021 JPY 1509.0 1444.0 1448.0 1495.0 1495.0 +42 (+2.89%) 729,000
13 Aug 2021 JPY 1459.0 1330.0 1348.0 1453.0 1453.0 +104 (+7.71%) 918,700
12 Aug 2021 JPY 1373.0 1312.0 1333.0 1349.0 1349.0 +41 (+3.13%) 642,500
11 Aug 2021 JPY 1312.0 1224.0 1230.0 1308.0 1308.0 +104 (+8.64%) 644,900