Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 14,850
+770 (5.47%)
Oct 27, 2025, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14,680.00 | 14,915.00 | 14,240.00 | 14,850.00 | 14,850.00 | 5.47% | 1,481,400 |
| Oct 24, 2025 | 13,905.00 | 14,135.00 | 13,650.00 | 14,080.00 | 14,080.00 | 3.49% | 1,656,700 |
| Oct 23, 2025 | 13,370.00 | 13,830.00 | 13,370.00 | 13,605.00 | 13,605.00 | -0.95% | 975,000 |
| Oct 22, 2025 | 13,415.00 | 13,845.00 | 13,030.00 | 13,735.00 | 13,735.00 | 0.15% | 1,721,100 |
| Oct 21, 2025 | 14,125.00 | 14,290.00 | 13,675.00 | 13,715.00 | 13,715.00 | -3.45% | 1,403,700 |
| Oct 20, 2025 | 13,955.00 | 14,205.00 | 13,505.00 | 14,205.00 | 14,205.00 | 3.88% | 1,534,600 |
| Oct 17, 2025 | 13,455.00 | 14,095.00 | 13,375.00 | 13,675.00 | 13,675.00 | -0.04% | 1,311,100 |
| Oct 16, 2025 | 13,750.00 | 13,910.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.48% | 1,042,500 |
| Oct 15, 2025 | 13,300.00 | 13,710.00 | 13,300.00 | 13,615.00 | 13,615.00 | 3.18% | 1,288,700 |
| Oct 14, 2025 | 13,665.00 | 14,290.00 | 13,195.00 | 13,195.00 | 13,195.00 | -3.40% | 2,515,400 |
| Oct 10, 2025 | 14,050.00 | 14,085.00 | 13,615.00 | 13,660.00 | 13,660.00 | -2.84% | 1,172,900 |
| Oct 9, 2025 | 14,140.00 | 14,280.00 | 13,805.00 | 14,060.00 | 14,060.00 | 2.74% | 1,663,100 |
| Oct 8, 2025 | 12,770.00 | 13,740.00 | 12,740.00 | 13,685.00 | 13,685.00 | 4.71% | 1,971,600 |
| Oct 7, 2025 | 13,900.00 | 14,255.00 | 13,030.00 | 13,070.00 | 13,070.00 | -1.10% | 2,616,800 |
| Oct 6, 2025 | 13,575.00 | 13,660.00 | 13,010.00 | 13,215.00 | 13,215.00 | 0.27% | 1,701,500 |
| Oct 3, 2025 | 12,440.00 | 13,290.00 | 12,265.00 | 13,180.00 | 13,180.00 | 6.72% | 2,680,400 |
| Oct 2, 2025 | 11,915.00 | 12,440.00 | 11,860.00 | 12,350.00 | 12,350.00 | 6.19% | 2,050,000 |
| Oct 1, 2025 | 11,345.00 | 11,645.00 | 11,165.00 | 11,630.00 | 11,630.00 | 1.09% | 1,093,300 |
| Sep 30, 2025 | 11,720.00 | 11,730.00 | 11,335.00 | 11,505.00 | 11,505.00 | -0.69% | 985,100 |
| Sep 29, 2025 | 11,690.00 | 11,765.00 | 11,420.00 | 11,585.00 | 11,585.00 | 0.56% | 989,200 |
| Sep 26, 2025 | 11,655.00 | 11,690.00 | 11,330.00 | 11,520.00 | 11,420.00 | -2.41% | 1,927,500 |
| Sep 25, 2025 | 11,300.00 | 11,915.00 | 11,045.00 | 11,805.00 | 11,702.53 | 7.27% | 2,707,500 |
| Sep 24, 2025 | 10,830.00 | 11,005.00 | 10,695.00 | 11,005.00 | 10,909.47 | 3.53% | 1,159,100 |
| Sep 22, 2025 | 10,900.00 | 10,900.00 | 10,535.00 | 10,630.00 | 10,537.73 | -1.67% | 1,159,500 |
| Sep 19, 2025 | 11,000.00 | 11,340.00 | 10,590.00 | 10,810.00 | 10,716.16 | - | 2,574,800 |
| Sep 18, 2025 | 10,470.00 | 10,885.00 | 10,295.00 | 10,810.00 | 10,716.16 | 5.93% | 1,648,700 |
| Sep 17, 2025 | 10,560.00 | 10,650.00 | 10,075.00 | 10,205.00 | 10,116.41 | -4.67% | 1,648,700 |
| Sep 16, 2025 | 10,490.00 | 10,710.00 | 10,160.00 | 10,705.00 | 10,612.07 | 3.68% | 1,656,600 |
| Sep 12, 2025 | 10,940.00 | 10,950.00 | 10,325.00 | 10,325.00 | 10,235.37 | -4.40% | 1,790,300 |
| Sep 11, 2025 | 10,370.00 | 10,990.00 | 10,300.00 | 10,800.00 | 10,706.25 | 4.85% | 2,548,500 |
| Sep 10, 2025 | 9,950.00 | 10,400.00 | 9,936.00 | 10,300.00 | 10,210.59 | 3.40% | 2,306,500 |
| Sep 9, 2025 | 10,710.00 | 10,740.00 | 9,961.00 | 9,961.00 | 9,874.53 | -6.69% | 2,983,100 |
| Sep 8, 2025 | 10,700.00 | 10,725.00 | 10,455.00 | 10,675.00 | 10,582.34 | 1.18% | 1,818,100 |
| Sep 5, 2025 | 10,770.00 | 10,855.00 | 10,360.00 | 10,550.00 | 10,458.42 | -1.12% | 2,187,800 |
| Sep 4, 2025 | 10,800.00 | 11,055.00 | 10,550.00 | 10,670.00 | 10,577.38 | -0.51% | 2,442,000 |
| Sep 3, 2025 | 10,685.00 | 10,945.00 | 10,580.00 | 10,725.00 | 10,631.90 | 0.19% | 2,345,100 |
| Sep 2, 2025 | 10,365.00 | 10,875.00 | 10,140.00 | 10,705.00 | 10,612.08 | 4.80% | 3,092,800 |
| Sep 1, 2025 | 10,400.00 | 10,500.00 | 10,135.00 | 10,215.00 | 10,126.33 | -2.95% | 2,231,800 |
| Aug 29, 2025 | 10,520.00 | 10,675.00 | 10,280.00 | 10,525.00 | 10,433.64 | 1.20% | 2,392,300 |
| Aug 28, 2025 | 10,045.00 | 10,620.00 | 9,975.00 | 10,400.00 | 10,309.73 | 2.77% | 2,506,100 |
| Aug 27, 2025 | 9,874.00 | 10,400.00 | 9,756.00 | 10,120.00 | 10,032.16 | 3.23% | 3,569,900 |
| Aug 26, 2025 | 9,806.00 | 9,955.00 | 9,628.00 | 9,803.00 | 9,717.91 | -0.46% | 2,010,500 |
| Aug 25, 2025 | 9,760.00 | 9,876.00 | 9,569.00 | 9,848.00 | 9,762.52 | 5.78% | 2,216,400 |
| Aug 22, 2025 | 9,247.00 | 9,537.00 | 9,075.00 | 9,310.00 | 9,229.19 | 0.87% | 3,148,300 |
| Aug 21, 2025 | 8,921.00 | 9,650.00 | 8,911.00 | 9,230.00 | 9,149.88 | 7.70% | 6,215,500 |
| Aug 20, 2025 | 8,500.00 | 8,760.00 | 8,391.00 | 8,570.00 | 8,495.61 | -6.25% | 2,914,200 |
| Aug 19, 2025 | 8,900.00 | 9,280.00 | 8,822.00 | 9,141.00 | 9,061.66 | 1.15% | 2,380,700 |
| Aug 18, 2025 | 8,450.00 | 9,117.00 | 8,364.00 | 9,037.00 | 8,958.56 | 6.81% | 2,254,000 |
| Aug 15, 2025 | 7,701.00 | 8,483.00 | 7,686.00 | 8,461.00 | 8,387.56 | 10.08% | 1,996,100 |
| Aug 14, 2025 | 7,722.00 | 7,926.00 | 7,676.00 | 7,686.00 | 7,619.29 | -2.09% | 905,300 |