Comparing Back to the side-by-side chart ↗
Mitsubishi Materials Corporation (5711.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4649.00 | 4697.00 | 4581.00 | 4649.00 | +2.29% | 1,377,100 |
| 2026-10-15 | 4712.00 | 4712.00 | 4538.00 | 4545.00 | -7.28% | 2,033,200 |
| 2026-10-14 | 4848.00 | 4922.00 | 4825.00 | 4902.00 | +0.74% | 941,900 |
| 2026-10-13 | 4789.00 | 4888.00 | 4735.00 | 4866.00 | +0.56% | 933,000 |
| 2026-10-09 | 4776.00 | 4892.00 | 4720.00 | 4839.00 | +0.92% | 1,358,100 |
| 2026-10-08 | 4951.00 | 4951.00 | 4786.00 | 4795.00 | -4.63% | 1,811,300 |
| 2026-10-07 | 5066.00 | 5203.00 | 5021.00 | 5028.00 | -1.41% | 1,127,800 |
| 2026-10-06 | 5065.00 | 5128.00 | 5018.00 | 5100.00 | +1.33% | 1,047,700 |
| 2026-10-05 | 5030.00 | 5060.00 | 4975.00 | 5033.00 | +1.04% | 1,044,200 |
| 2026-10-02 | 4990.00 | 5134.00 | 4945.00 | 4981.00 | -1.39% | 1,369,000 |
| 2026-10-01 | 5130.00 | 5144.00 | 5016.00 | 5051.00 | -1.35% | 1,564,100 |
| 2026-09-30 | 5030.00 | 5145.00 | 5018.00 | 5120.00 | +1.79% | 2,117,100 |
| 2026-09-29 | 4980.00 | 5050.00 | 4960.00 | 5030.00 | -1.47% | 1,183,700 |
| 2026-09-28 | 5130.00 | 5168.00 | 5096.00 | 5105.00 | -0.84% | 1,449,700 |
| 2026-09-25 | 5159.00 | 5188.00 | 5122.00 | 5148.00 | -0.19% | 1,664,500 |
| 2026-09-24 | 5200.00 | 5240.00 | 5144.00 | 5158.00 | -0.69% | 1,457,500 |
| 2026-09-18 | 5185.00 | 5217.00 | 5121.00 | 5194.00 | +3.49% | 2,436,000 |
| 2026-09-17 | 5049.00 | 5080.00 | 4975.00 | 5019.00 | -0.26% | 1,099,000 |
| 2026-09-16 | 4950.00 | 5032.00 | 4922.00 | 5032.00 | +1.64% | 1,437,400 |
| 2026-09-15 | 4921.00 | 5028.00 | 4892.00 | 4951.00 | -1.39% | 1,497,600 |
| 2026-09-14 | 4943.00 | 5063.00 | 4902.00 | 5021.00 | -0.02% | 1,366,700 |
| 2026-09-11 | 5024.00 | 5057.00 | 4951.00 | 5022.00 | -4.43% | 2,028,500 |
| 2026-09-10 | 5371.00 | 5392.00 | 5194.00 | 5255.00 | -2.43% | 1,572,800 |
| 2026-09-09 | 5249.00 | 5421.00 | 5249.00 | 5386.00 | +5.46% | 2,029,400 |
| 2026-09-08 | 5275.00 | 5352.00 | 5085.00 | 5107.00 | -2.93% | 1,694,500 |
| 2026-09-07 | 5278.00 | 5340.00 | 5237.00 | 5261.00 | +0.57% | 1,903,100 |
| 2026-09-04 | 5497.00 | 5497.00 | 5160.00 | 5231.00 | -3.08% | 3,263,300 |
| 2026-09-03 | 5405.00 | 5509.00 | 5280.00 | 5397.00 | +0.97% | 2,670,200 |
| 2026-09-02 | 5726.00 | 5790.00 | 5302.00 | 5345.00 | -9.80% | 5,116,600 |
| 2026-09-01 | 5656.00 | 5926.00 | 5600.00 | 5926.00 | +4.70% | 3,230,000 |
| 2026-08-31 | 5761.00 | 5819.00 | 5595.00 | 5660.00 | -6.57% | 3,845,000 |
| 2026-08-28 | 5943.00 | 6139.00 | 5842.00 | 6058.00 | +1.92% | 3,246,000 |
| 2026-08-27 | 5946.00 | 5986.00 | 5767.00 | 5944.00 | -0.32% | 3,035,300 |
| 2026-08-26 | 5806.00 | 6058.00 | 5759.00 | 5963.00 | +5.95% | 5,212,800 |
| 2026-08-25 | 5685.00 | 5729.00 | 5552.00 | 5628.00 | -2.49% | 2,076,200 |
| 2026-08-24 | 5665.00 | 5893.00 | 5613.00 | 5772.00 | +3.72% | 4,166,900 |
| 2026-08-21 | 5350.00 | 5573.00 | 5320.00 | 5565.00 | +4.12% | 4,538,600 |
| 2026-08-20 | 5250.00 | 5456.00 | 5220.00 | 5345.00 | +5.84% | 3,535,400 |
| 2026-08-19 | 5083.00 | 5215.00 | 5005.00 | 5050.00 | -3.74% | 1,596,900 |
| 2026-08-18 | 5264.00 | 5516.00 | 5206.00 | 5246.00 | -0.34% | 2,245,900 |
| 2026-08-17 | 5303.00 | 5404.00 | 5227.00 | 5264.00 | +1.82% | 1,750,600 |
| 2026-08-14 | 5300.00 | 5300.00 | 5153.00 | 5170.00 | -2.64% | 1,785,400 |
| 2026-08-13 | 5370.00 | 5479.00 | 5211.00 | 5310.00 | +0.38% | 2,301,800 |
| 2026-08-12 | 5212.00 | 5427.00 | 5140.00 | 5290.00 | +3.48% | 4,152,500 |
| 2026-08-10 | 5250.00 | 5472.00 | 5042.00 | 5112.00 | -0.87% | 6,739,700 |
| 2026-08-07 | 5157.00 | 5157.00 | 5157.00 | 5157.00 | +15.71% | 1,233,500 |
| 2026-08-06 | 4380.00 | 4543.00 | 4345.00 | 4457.00 | +1.71% | 1,388,100 |
| 2026-08-05 | 4236.00 | 4407.00 | 4230.00 | 4382.00 | +5.74% | 1,497,700 |
| 2026-08-04 | 4105.00 | 4204.00 | 4105.00 | 4144.00 | -0.17% | 941,100 |
| 2026-08-03 | 4053.00 | 4193.00 | 3970.00 | 4151.00 | -1.00% | 1,167,500 |
| 2026-07-31 | 4096.00 | 4248.00 | 4030.00 | 4193.00 | +5.59% | 1,626,200 |
| 2026-07-30 | 3906.00 | 4026.00 | 3894.00 | 3971.00 | +0.68% | 1,074,300 |
| 2026-07-29 | 4035.00 | 4065.00 | 3825.00 | 3944.00 | -2.23% | 1,515,100 |
| 2026-07-28 | 4154.00 | 4154.00 | 4012.00 | 4034.00 | -4.50% | 1,079,100 |
| 2026-07-27 | 4236.00 | 4242.00 | 4114.00 | 4224.00 | +1.39% | 847,900 |
| 2026-07-24 | 4224.00 | 4249.00 | 4139.00 | 4166.00 | -2.98% | 917,200 |
| 2026-07-23 | 4296.00 | 4333.00 | 4247.00 | 4294.00 | +2.14% | 725,000 |
| 2026-07-22 | 4239.00 | 4330.00 | 4189.00 | 4204.00 | +1.94% | 2,156,200 |
| 2026-07-21 | 4040.00 | 4124.00 | 3999.00 | 4124.00 | +3.88% | 1,249,500 |
| 2026-07-17 | 4088.00 | 4110.00 | 3854.00 | 3970.00 | -5.32% | 1,757,500 |
| 2026-07-16 | 4200.00 | 4230.00 | 4152.00 | 4193.00 | -1.16% | 951,300 |
| 2026-07-15 | 4300.00 | 4313.00 | 4186.00 | 4242.00 | +1.97% | 1,544,800 |
| 2026-07-14 | 4033.00 | 4160.00 | 3958.00 | 4160.00 | +2.79% | 2,835,700 |
| 2026-07-13 | 4137.00 | 4140.00 | 3987.00 | 4047.00 | -0.98% | 1,402,600 |
| 2026-07-10 | 4005.00 | 4092.00 | 3974.00 | 4087.00 | +3.21% | 2,463,200 |
| 2026-07-09 | 4044.00 | 4075.00 | 3927.00 | 3960.00 | -6.91% | 3,782,200 |
| 2026-07-08 | 4300.00 | 4356.00 | 4242.00 | 4254.00 | -2.41% | 891,300 |
| 2026-07-07 | 4583.00 | 4600.00 | 4339.00 | 4359.00 | -5.77% | 1,037,900 |
| 2026-07-06 | 4564.00 | 4654.00 | 4531.00 | 4626.00 | +1.56% | 984,400 |
| 2026-07-03 | 4495.00 | 4566.00 | 4403.00 | 4555.00 | +2.31% | 1,089,600 |
| 2026-07-02 | 4435.00 | 4499.00 | 4369.00 | 4452.00 | +1.48% | 917,500 |
| 2026-07-01 | 4385.00 | 4399.00 | 4289.00 | 4387.00 | +1.67% | 1,160,400 |
| 2026-06-30 | 4366.00 | 4400.00 | 4235.00 | 4315.00 | -0.16% | 1,064,900 |
| 2026-06-29 | 4318.00 | 4331.00 | 4160.00 | 4322.00 | -0.94% | 1,549,600 |
| 2026-06-26 | 4447.00 | 4453.00 | 4291.00 | 4363.00 | -1.38% | 1,119,600 |
| 2026-06-25 | 4616.00 | 4638.00 | 4403.00 | 4424.00 | -2.96% | 1,275,000 |
| 2026-06-24 | 4606.00 | 4693.00 | 4505.00 | 4559.00 | -1.53% | 766,300 |
| 2026-06-23 | 4950.00 | 4950.00 | 4581.00 | 4630.00 | -5.30% | 1,147,400 |
| 2026-06-22 | 4836.00 | 4990.00 | 4830.00 | 4889.00 | +1.10% | 1,290,700 |
| 2026-06-19 | 4903.00 | 4908.00 | 4794.00 | 4836.00 | -1.33% | 956,200 |
| 2026-06-18 | 4839.00 | 4968.00 | 4837.00 | 4901.00 | +0.39% | 675,400 |
| 2026-06-17 | 4870.00 | 4965.00 | 4842.00 | 4882.00 | -0.33% | 659,400 |
| 2026-06-16 | 5050.00 | 5050.00 | 4898.00 | 4898.00 | -2.14% | 906,800 |
| 2026-06-15 | 4902.00 | 5007.00 | 4883.00 | 5005.00 | +7.87% | 968,800 |
| 2026-06-12 | 4583.00 | 4648.00 | 4510.00 | 4640.00 | +4.43% | 1,201,900 |
| 2026-06-11 | 4400.00 | 4443.00 | 4276.00 | 4443.00 | -0.63% | 885,100 |
| 2026-06-10 | 4466.00 | 4592.00 | 4448.00 | 4471.00 | -1.43% | 951,900 |
| 2026-06-09 | 4665.00 | 4680.00 | 4487.00 | 4536.00 | -1.28% | 1,367,600 |
| 2026-06-08 | 4750.00 | 4750.00 | 4537.00 | 4595.00 | -6.30% | 1,382,600 |
| 2026-06-05 | 4931.00 | 4957.00 | 4850.00 | 4904.00 | -1.39% | 745,200 |
| 2026-06-04 | 5065.00 | 5074.00 | 4950.00 | 4973.00 | -4.13% | 871,200 |
| 2026-06-03 | 5150.00 | 5298.00 | 5087.00 | 5187.00 | +2.71% | 1,127,900 |
| 2026-06-02 | 5027.00 | 5066.00 | 4920.00 | 5050.00 | -0.77% | 968,200 |
| 2026-06-01 | 5150.00 | 5202.00 | 5042.00 | 5089.00 | -1.24% | 927,900 |
| 2026-05-29 | 5228.00 | 5263.00 | 5048.00 | 5153.00 | +0.49% | 1,620,700 |
| 2026-05-28 | 5171.00 | 5224.00 | 5036.00 | 5128.00 | -2.71% | 1,032,600 |
| 2026-05-27 | 5448.00 | 5565.00 | 5260.00 | 5271.00 | -2.93% | 1,015,000 |
| 2026-05-26 | 5300.00 | 5460.00 | 5242.00 | 5430.00 | +3.33% | 1,189,700 |
| 2026-05-25 | 5157.00 | 5280.00 | 5132.00 | 5255.00 | +4.31% | 858,000 |
| 2026-05-22 | 5050.00 | 5142.00 | 5036.00 | 5038.00 | +3.03% | 1,242,700 |
| 2026-05-21 | 4829.00 | 4946.00 | 4782.00 | 4890.00 | +2.17% | 1,055,000 |
| 2026-05-20 | 4848.00 | 4879.00 | 4691.00 | 4786.00 | -3.49% | 1,708,500 |
| 2026-05-19 | 5000.00 | 5050.00 | 4903.00 | 4959.00 | -1.94% | 1,473,300 |
| 2026-05-18 | 5250.00 | 5264.00 | 5035.00 | 5057.00 | -6.83% | 1,722,400 |
| 2026-05-15 | 5363.00 | 5516.00 | 5321.00 | 5428.00 | +1.23% | 1,744,000 |
| 2026-05-14 | 5646.00 | 5646.00 | 5285.00 | 5362.00 | -12.10% | 3,907,200 |
| 2026-05-13 | 5850.00 | 6113.00 | 5833.00 | 6100.00 | +4.87% | 2,487,800 |
| 2026-05-12 | 5657.00 | 5838.00 | 5560.00 | 5817.00 | +4.17% | 1,799,900 |
| 2026-05-11 | 5628.00 | 5698.00 | 5511.00 | 5584.00 | +0.40% | 1,709,900 |
| 2026-05-08 | 5325.00 | 5562.00 | 5284.00 | 5562.00 | +4.16% | 1,250,200 |
| 2026-05-07 | 5320.00 | 5353.00 | 5243.00 | 5340.00 | +5.12% | 1,200,800 |
| 2026-05-01 | 5143.00 | 5153.00 | 5010.00 | 5080.00 | -0.24% | 701,600 |
| 2026-04-30 | 5082.00 | 5092.00 | 4990.00 | 5092.00 | -2.36% | 1,003,800 |
| 2026-04-28 | 5183.00 | 5227.00 | 5145.00 | 5215.00 | +1.12% | 958,100 |
| 2026-04-27 | 5210.00 | 5236.00 | 5076.00 | 5157.00 | -1.98% | 838,200 |
| 2026-04-24 | 5284.00 | 5328.00 | 5229.00 | 5261.00 | -0.59% | 642,800 |
| 2026-04-23 | 5393.00 | 5435.00 | 5209.00 | 5292.00 | -2.34% | 935,400 |
| 2026-04-22 | 5450.00 | 5460.00 | 5358.00 | 5419.00 | -2.33% | 879,300 |
| 2026-04-21 | 5550.00 | 5581.00 | 5500.00 | 5548.00 | +0.87% | 602,500 |
| 2026-04-20 | 5588.00 | 5595.00 | 5473.00 | 5500.00 | -0.51% | 649,000 |
| 2026-04-17 | 5701.00 | 5739.00 | 5523.00 | 5528.00 | -4.26% | 1,068,700 |
| 2026-04-16 | 5728.00 | 5784.00 | 5678.00 | 5774.00 | +2.16% | 943,200 |
| 2026-04-15 | 5788.00 | 5795.00 | 5557.00 | 5652.00 | -0.63% | 1,522,000 |
| 2026-04-14 | 5590.00 | 5742.00 | 5586.00 | 5688.00 | +4.18% | 1,418,200 |
| 2026-04-13 | 5500.00 | 5580.00 | 5390.00 | 5460.00 | -1.80% | 959,100 |
| 2026-04-10 | 5577.00 | 5615.00 | 5505.00 | 5560.00 | -0.04% | 1,051,000 |
| 2026-04-09 | 5637.00 | 5640.00 | 5510.00 | 5562.00 | -1.33% | 1,178,900 |
| 2026-04-08 | 5455.00 | 5637.00 | 5415.00 | 5637.00 | +8.34% | 2,869,000 |
| 2026-04-07 | 5198.00 | 5240.00 | 5144.00 | 5203.00 | +0.68% | 715,900 |
| 2026-04-06 | 5170.00 | 5255.00 | 5147.00 | 5168.00 | -0.40% | 951,000 |
| 2026-04-03 | 5182.00 | 5225.00 | 5127.00 | 5189.00 | +3.88% | 1,165,400 |
| 2026-04-02 | 5277.00 | 5330.00 | 4988.00 | 4995.00 | -3.68% | 1,455,200 |
| 2026-04-01 | 5076.00 | 5186.00 | 5017.00 | 5186.00 | +7.71% | 1,590,700 |
| 2026-03-31 | 4800.00 | 4918.00 | 4725.00 | 4815.00 | -2.61% | 1,904,700 |
| 2026-03-30 | 4857.00 | 4970.00 | 4825.00 | 4944.00 | -3.63% | 1,168,100 |
| 2026-03-27 | 5044.00 | 5144.00 | 4951.00 | 5130.00 | -0.27% | 1,780,800 |
| 2026-03-26 | 5258.00 | 5260.00 | 5090.00 | 5144.00 | -0.79% | 1,386,800 |
| 2026-03-25 | 5222.00 | 5265.00 | 5158.00 | 5185.00 | +4.43% | 1,845,400 |
| 2026-03-24 | 4994.00 | 5042.00 | 4818.00 | 4965.00 | +4.90% | 2,392,100 |
| 2026-03-23 | 4879.00 | 4908.00 | 4683.00 | 4733.00 | -9.35% | 3,557,100 |
| 2026-03-19 | 5449.00 | 5449.00 | 5201.00 | 5221.00 | -6.82% | 6,014,300 |
| 2026-03-18 | 5299.00 | 5603.00 | 5256.00 | 5603.00 | +14.28% | 3,875,900 |
| 2026-03-17 | 5000.00 | 5020.00 | 4890.00 | 4903.00 | -0.55% | 815,100 |
| 2026-03-16 | 4970.00 | 4998.00 | 4840.00 | 4930.00 | -2.16% | 1,310,700 |
| 2026-03-13 | 4933.00 | 5107.00 | 4919.00 | 5039.00 | -1.02% | 1,186,500 |
| 2026-03-12 | 5240.00 | 5247.00 | 5034.00 | 5091.00 | -3.21% | 1,240,800 |
| 2026-03-11 | 5292.00 | 5413.00 | 5254.00 | 5260.00 | +1.84% | 1,561,400 |
| 2026-03-10 | 5092.00 | 5220.00 | 5069.00 | 5165.00 | +6.21% | 1,846,800 |
| 2026-03-09 | 4897.00 | 4928.00 | 4662.00 | 4863.00 | -6.10% | 2,561,900 |
| 2026-03-06 | 5120.00 | 5209.00 | 4998.00 | 5179.00 | -1.73% | 1,477,500 |
| 2026-03-05 | 5600.00 | 5600.00 | 5186.00 | 5270.00 | +1.35% | 1,956,900 |
| 2026-03-04 | 5348.00 | 5524.00 | 5020.00 | 5200.00 | -7.93% | 3,094,000 |
| 2026-03-03 | 6100.00 | 6100.00 | 5601.00 | 5648.00 | -7.46% | 2,602,100 |
| 2026-03-02 | 5954.00 | 6126.00 | 5852.00 | 6103.00 | +1.62% | 2,425,000 |
| 2026-02-27 | 5584.00 | 6017.00 | 5566.00 | 6006.00 | +7.98% | 3,095,900 |
| 2026-02-26 | 5681.00 | 5760.00 | 5514.00 | 5562.00 | -1.77% | 2,282,300 |
| 2026-02-25 | 5496.00 | 5710.00 | 5452.00 | 5662.00 | +4.14% | 2,308,000 |
| 2026-02-24 | 5300.00 | 5445.00 | 5252.00 | 5437.00 | +3.82% | 2,108,800 |
| 2026-02-20 | 5210.00 | 5241.00 | 5170.00 | 5237.00 | -0.51% | 1,269,100 |
| 2026-02-19 | 5249.00 | 5277.00 | 5197.00 | 5264.00 | +2.49% | 1,266,700 |
| 2026-02-18 | 4994.00 | 5179.00 | 4970.00 | 5136.00 | +1.95% | 1,334,700 |
| 2026-02-17 | 5200.00 | 5236.00 | 5038.00 | 5038.00 | -3.54% | 1,594,400 |
| 2026-02-16 | 5497.00 | 5506.00 | 5223.00 | 5223.00 | -3.22% | 2,221,700 |
| 2026-02-13 | 5347.00 | 5629.00 | 5182.00 | 5397.00 | +2.80% | 5,766,500 |
| 2026-02-12 | 5010.00 | 5340.00 | 5003.00 | 5250.00 | +6.30% | 3,813,200 |
| 2026-02-10 | 4900.00 | 4939.00 | 4825.00 | 4939.00 | +3.41% | 1,967,200 |
| 2026-02-09 | 4724.00 | 4812.00 | 4605.00 | 4776.00 | +5.22% | 1,903,900 |
| 2026-02-06 | 4425.00 | 4539.00 | 4363.00 | 4539.00 | +0.98% | 1,882,400 |
| 2026-02-05 | 4696.00 | 4723.00 | 4450.00 | 4495.00 | -3.87% | 2,320,200 |
| 2026-02-04 | 4574.00 | 4694.00 | 4504.00 | 4676.00 | +5.46% | 2,042,000 |
| 2026-02-03 | 4319.00 | 4443.00 | 4294.00 | 4434.00 | +6.10% | 2,057,600 |
| 2026-02-02 | 4238.00 | 4383.00 | 4178.00 | 4179.00 | -6.05% | 3,103,700 |
| 2026-01-30 | 4515.00 | 4648.00 | 4354.00 | 4448.00 | -2.99% | 3,120,200 |
| 2026-01-29 | 4525.00 | 4609.00 | 4426.00 | 4585.00 | +2.89% | 2,115,500 |
| 2026-01-28 | 4475.00 | 4506.00 | 4391.00 | 4456.00 | -0.25% | 1,377,200 |
| 2026-01-27 | 4391.00 | 4489.00 | 4377.00 | 4467.00 | +1.02% | 1,558,600 |
| 2026-01-26 | 4499.00 | 4544.00 | 4417.00 | 4422.00 | -0.96% | 1,898,700 |
| 2026-01-23 | 4422.00 | 4507.00 | 4415.00 | 4465.00 | +2.29% | 1,629,500 |
| 2026-01-22 | 4375.00 | 4402.00 | 4300.00 | 4365.00 | +0.46% | 1,390,300 |
| 2026-01-21 | 4231.00 | 4384.00 | 4220.00 | 4345.00 | +1.02% | 1,581,500 |
| 2026-01-20 | 4365.00 | 4375.00 | 4247.00 | 4301.00 | -1.33% | 1,208,100 |
| 2026-01-19 | 4300.00 | 4362.00 | 4266.00 | 4359.00 | +0.21% | 1,244,500 |
| 2026-01-16 | 4380.00 | 4390.00 | 4291.00 | 4350.00 | -1.18% | 1,612,000 |
| 2026-01-15 | 4367.00 | 4445.00 | 4350.00 | 4402.00 | +0.34% | 2,422,600 |
| 2026-01-14 | 4237.00 | 4400.00 | 4203.00 | 4387.00 | +4.33% | 2,369,800 |
| 2026-01-13 | 4204.00 | 4297.00 | 4166.00 | 4205.00 | +5.20% | 2,243,900 |
| 2026-01-09 | 3978.00 | 4004.00 | 3931.00 | 3997.00 | +1.01% | 1,225,200 |
| 2026-01-08 | 3984.00 | 4048.00 | 3936.00 | 3957.00 | -0.68% | 2,145,500 |
| 2026-01-07 | 4002.00 | 4048.00 | 3951.00 | 3984.00 | +0.63% | 2,803,500 |
| 2026-01-06 | 3801.00 | 4008.00 | 3800.00 | 3959.00 | +7.29% | 3,134,600 |
| 2026-01-05 | 3730.00 | 3756.00 | 3690.00 | 3690.00 | +0.54% | 1,319,200 |
| 2025-12-30 | 3642.00 | 3712.00 | 3610.00 | 3670.00 | -2.13% | 1,522,600 |
| 2025-12-29 | 3724.00 | 3780.00 | 3701.00 | 3750.00 | +2.63% | 1,861,900 |
| 2025-12-26 | 3671.00 | 3714.00 | 3637.00 | 3654.00 | -0.52% | 1,085,000 |
| 2025-12-25 | 3682.00 | 3747.00 | 3627.00 | 3673.00 | +0.58% | 1,680,900 |
| 2025-12-24 | 3578.00 | 3695.00 | 3546.00 | 3652.00 | +3.46% | 2,348,800 |
| 2025-12-23 | 3485.00 | 3536.00 | 3479.00 | 3530.00 | +0.71% | 988,300 |
| 2025-12-22 | 3475.00 | 3550.00 | 3436.00 | 3505.00 | +2.94% | 1,489,200 |
| 2025-12-19 | 3343.00 | 3407.00 | 3308.00 | 3405.00 | +2.81% | 1,268,100 |
| 2025-12-18 | 3332.00 | 3349.00 | 3287.00 | 3312.00 | -0.72% | 1,135,800 |
| 2025-12-17 | 3306.00 | 3363.00 | 3284.00 | 3336.00 | +1.00% | 1,305,900 |
| 2025-12-16 | 3401.00 | 3404.00 | 3271.00 | 3303.00 | -2.48% | 1,331,500 |
| 2025-12-15 | 3411.00 | 3425.00 | 3370.00 | 3387.00 | -2.50% | 1,379,500 |
| 2025-12-12 | 3360.00 | 3474.00 | 3327.00 | 3474.00 | +5.46% | 1,702,700 |
| 2025-12-11 | 3360.00 | 3363.00 | 3287.00 | 3294.00 | -1.44% | 986,300 |
| 2025-12-10 | 3282.00 | 3379.00 | 3275.00 | 3342.00 | +3.92% | 1,802,700 |
| 2025-12-09 | 3223.00 | 3264.00 | 3205.00 | 3216.00 | -0.99% | 786,000 |
| 2025-12-08 | 3270.00 | 3303.00 | 3215.00 | 3248.00 | +0.81% | 1,101,700 |
| 2025-12-05 | 3170.00 | 3229.00 | 3157.00 | 3222.00 | +1.03% | 785,700 |
| 2025-12-04 | 3139.00 | 3220.00 | 3137.00 | 3189.00 | +1.95% | 1,392,300 |
| 2025-12-03 | 3104.00 | 3138.00 | 3074.00 | 3128.00 | +0.39% | 977,100 |
| 2025-12-02 | 3174.00 | 3179.00 | 3104.00 | 3116.00 | -1.20% | 1,069,800 |
| 2025-12-01 | 3180.00 | 3187.00 | 3113.00 | 3154.00 | +0.73% | 1,143,000 |
| 2025-11-28 | 3100.00 | 3153.00 | 3072.00 | 3131.00 | +1.49% | 1,056,800 |
| 2025-11-27 | 3160.00 | 3189.00 | 3045.00 | 3085.00 | -2.37% | 2,418,900 |
| 2025-11-26 | 3110.00 | 3160.00 | 3096.00 | 3160.00 | +1.87% | 1,275,500 |
| 2025-11-25 | 3021.00 | 3102.00 | 3000.00 | 3102.00 | +3.68% | 1,735,200 |
| 2025-11-21 | 2980.00 | 3014.00 | 2954.50 | 2992.00 | -2.32% | 1,269,500 |
| 2025-11-20 | 3047.00 | 3117.00 | 3025.00 | 3063.00 | +2.20% | 1,454,400 |
| 2025-11-19 | 3014.00 | 3034.00 | 2953.00 | 2997.00 | -0.50% | 1,174,500 |
| 2025-11-18 | 3092.00 | 3118.00 | 2998.00 | 3012.00 | -3.55% | 1,046,700 |
| 2025-11-17 | 3080.00 | 3165.00 | 3075.00 | 3123.00 | +0.26% | 1,115,400 |
| 2025-11-14 | 3050.00 | 3122.00 | 3040.00 | 3115.00 | -0.06% | 1,234,500 |
| 2025-11-13 | 3050.00 | 3145.00 | 3022.00 | 3117.00 | +2.47% | 1,762,500 |
| 2025-11-12 | 3024.00 | 3073.00 | 2973.00 | 3042.00 | +2.30% | 2,841,100 |
| 2025-11-11 | 2979.00 | 2981.00 | 2922.00 | 2973.50 | +1.12% | 1,463,300 |
| 2025-11-10 | 2888.00 | 2953.00 | 2878.50 | 2940.50 | +2.56% | 947,500 |
| 2025-11-07 | 2845.00 | 2873.50 | 2826.50 | 2867.00 | -0.31% | 738,500 |
| 2025-11-06 | 2880.00 | 2909.50 | 2861.00 | 2876.00 | +0.03% | 1,001,100 |
| 2025-11-05 | 2870.00 | 2905.50 | 2775.50 | 2875.00 | -2.18% | 1,270,500 |
| 2025-11-04 | 2941.00 | 2994.50 | 2917.00 | 2939.00 | -1.04% | 1,080,100 |
| 2025-10-31 | 3020.00 | 3027.00 | 2942.00 | 2970.00 | -1.62% | 1,519,500 |
| 2025-10-30 | 2931.00 | 3019.00 | 2931.00 | 3019.00 | +2.20% | 1,819,100 |
| 2025-10-29 | 2926.00 | 2962.00 | 2910.50 | 2954.00 | +1.95% | 1,171,600 |
| 2025-10-28 | 2999.00 | 3000.00 | 2894.00 | 2897.50 | -4.72% | 1,123,700 |
| 2025-10-27 | 3026.00 | 3051.00 | 3001.00 | 3041.00 | +1.37% | 1,436,500 |
| 2025-10-24 | 2939.00 | 3004.00 | 2927.00 | 3000.00 | +2.39% | 1,386,300 |
| 2025-10-23 | 2872.00 | 2937.00 | 2854.00 | 2930.00 | +1.37% | 1,232,800 |
| 2025-10-22 | 2864.00 | 2899.50 | 2838.00 | 2890.50 | -0.81% | 1,465,900 |
| 2025-10-21 | 2948.00 | 2965.50 | 2897.00 | 2914.00 | -1.10% | 1,323,100 |
| 2025-10-20 | 2929.00 | 2958.00 | 2913.00 | 2946.50 | +1.08% | 1,711,800 |
| 2025-10-17 | 2890.00 | 2968.00 | 2884.00 | 2915.00 | -0.14% | 1,446,400 |
| 2025-10-16 | 2959.50 | 2963.00 | 2914.00 | 2919.00 | -0.32% | 1,157,800 |
| 2025-10-15 | 2874.00 | 2947.50 | 2847.50 | 2928.50 | +3.57% | 1,453,100 |
| 2025-10-14 | 2879.00 | 2986.00 | 2815.50 | 2827.50 | -1.38% | 2,261,100 |
| 2025-10-10 | 2960.00 | 2966.00 | 2862.50 | 2867.00 | -4.29% | 1,661,600 |
| 2025-10-09 | 3000.00 | 3015.00 | 2962.00 | 2995.50 | +0.88% | 2,118,500 |
| 2025-10-08 | 2839.00 | 2979.50 | 2838.00 | 2969.50 | +4.82% | 2,470,600 |
| 2025-10-07 | 2850.00 | 2872.00 | 2823.00 | 2833.00 | +0.14% | 1,308,600 |
| 2025-10-06 | 2873.00 | 2905.00 | 2822.00 | 2829.00 | +0.95% | 1,498,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+22.53%). Schwächster Monat: Mär (-9.78%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mitsubishi Materials Corporation (5711.T)?
4649.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 5711.T?
6139.00 im Hoch und 2775.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mitsubishi Materials Corporation?
Historisch war der stärkste Kalendermonat von 5711.T der Aug (Durchschnitt +22.53%), der schwächste der Mär (Durchschnitt -9.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.