Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 21,685
-285 (-1.30%)
At close: Jan 22, 2026
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22,165.00 | 22,690.00 | 21,580.00 | 21,685.00 | - | -1.30% | 1,274,300 |
| Jan 21, 2026 | 21,410.00 | 22,410.00 | 21,405.00 | 21,970.00 | 21,970.00 | -0.32% | 1,704,300 |
| Jan 20, 2026 | 22,630.00 | 22,660.00 | 21,305.00 | 22,040.00 | 22,040.00 | -3.84% | 2,449,000 |
| Jan 19, 2026 | 21,985.00 | 22,960.00 | 21,880.00 | 22,920.00 | 22,920.00 | 3.15% | 2,692,000 |
| Jan 16, 2026 | 21,675.00 | 22,535.00 | 21,550.00 | 22,220.00 | 22,220.00 | 2.66% | 2,138,300 |
| Jan 15, 2026 | 21,455.00 | 22,175.00 | 21,250.00 | 21,645.00 | 21,645.00 | 0.93% | 2,533,000 |
| Jan 14, 2026 | 20,670.00 | 21,600.00 | 20,460.00 | 21,445.00 | 21,445.00 | 5.67% | 2,174,000 |
| Jan 13, 2026 | 21,200.00 | 21,395.00 | 20,250.00 | 20,295.00 | 20,295.00 | 1.98% | 2,063,900 |
| Jan 9, 2026 | 19,845.00 | 20,300.00 | 19,480.00 | 19,900.00 | 19,900.00 | -1.19% | 1,844,900 |
| Jan 8, 2026 | 19,310.00 | 20,725.00 | 19,240.00 | 20,140.00 | 20,140.00 | 4.54% | 3,481,200 |
| Jan 7, 2026 | 19,420.00 | 20,545.00 | 19,265.00 | 19,265.00 | 19,265.00 | 0.47% | 2,415,000 |
| Jan 6, 2026 | 18,880.00 | 19,175.00 | 18,530.00 | 19,175.00 | 19,175.00 | 3.12% | 1,644,000 |
| Jan 5, 2026 | 18,170.00 | 18,865.00 | 17,995.00 | 18,595.00 | 18,595.00 | 5.44% | 1,738,300 |
| Dec 30, 2025 | 17,400.00 | 17,905.00 | 17,225.00 | 17,635.00 | 17,635.00 | -0.93% | 978,600 |
| Dec 29, 2025 | 17,645.00 | 18,160.00 | 17,535.00 | 17,800.00 | 17,800.00 | 2.74% | 1,524,900 |
| Dec 26, 2025 | 17,800.00 | 17,825.00 | 17,270.00 | 17,325.00 | 17,325.00 | -3.00% | 1,135,400 |
| Dec 25, 2025 | 18,350.00 | 18,495.00 | 17,810.00 | 17,860.00 | 17,860.00 | -1.03% | 793,700 |
| Dec 24, 2025 | 18,430.00 | 18,445.00 | 17,990.00 | 18,045.00 | 18,045.00 | -0.36% | 1,202,200 |
| Dec 23, 2025 | 18,230.00 | 18,320.00 | 17,895.00 | 18,110.00 | 18,110.00 | -1.82% | 931,400 |
| Dec 22, 2025 | 18,005.00 | 18,780.00 | 17,675.00 | 18,445.00 | 18,445.00 | 7.55% | 2,258,500 |
| Dec 19, 2025 | 17,280.00 | 17,370.00 | 16,775.00 | 17,150.00 | 17,150.00 | -0.58% | 1,563,200 |
| Dec 18, 2025 | 16,900.00 | 17,545.00 | 16,805.00 | 17,250.00 | 17,250.00 | 0.29% | 1,571,100 |
| Dec 17, 2025 | 16,620.00 | 17,260.00 | 16,440.00 | 17,200.00 | 17,200.00 | 2.78% | 1,323,900 |
| Dec 16, 2025 | 17,155.00 | 17,180.00 | 16,330.00 | 16,735.00 | 16,735.00 | -3.32% | 1,789,100 |
| Dec 15, 2025 | 17,450.00 | 17,800.00 | 17,140.00 | 17,310.00 | 17,310.00 | -4.36% | 1,021,500 |
| Dec 12, 2025 | 18,300.00 | 18,350.00 | 17,735.00 | 18,100.00 | 18,100.00 | 2.96% | 1,238,100 |
| Dec 11, 2025 | 18,080.00 | 18,555.00 | 17,525.00 | 17,580.00 | 17,580.00 | -4.53% | 2,183,600 |
| Dec 10, 2025 | 19,000.00 | 19,350.00 | 18,315.00 | 18,415.00 | 18,415.00 | 2.31% | 3,362,000 |
| Dec 9, 2025 | 18,110.00 | 18,245.00 | 17,610.00 | 18,000.00 | 18,000.00 | -2.09% | 1,211,300 |
| Dec 8, 2025 | 18,010.00 | 18,465.00 | 17,905.00 | 18,385.00 | 18,385.00 | 2.22% | 1,499,700 |
| Dec 5, 2025 | 17,740.00 | 18,120.00 | 17,335.00 | 17,985.00 | 17,985.00 | 2.62% | 1,267,600 |
| Dec 4, 2025 | 17,650.00 | 17,965.00 | 17,375.00 | 17,525.00 | 17,525.00 | -1.41% | 1,143,900 |
| Dec 3, 2025 | 17,500.00 | 18,150.00 | 17,420.00 | 17,775.00 | 17,775.00 | 4.71% | 2,000,200 |
| Dec 2, 2025 | 16,760.00 | 17,425.00 | 16,620.00 | 16,975.00 | 16,975.00 | 2.14% | 1,828,500 |
| Dec 1, 2025 | 17,900.00 | 17,915.00 | 16,485.00 | 16,620.00 | 16,620.00 | -6.79% | 2,820,600 |
| Nov 28, 2025 | 18,285.00 | 18,495.00 | 17,810.00 | 17,830.00 | 17,830.00 | -2.14% | 1,376,800 |
| Nov 27, 2025 | 18,385.00 | 18,615.00 | 18,120.00 | 18,220.00 | 18,220.00 | 1.73% | 1,752,100 |
| Nov 26, 2025 | 17,880.00 | 18,510.00 | 17,610.00 | 17,910.00 | 17,910.00 | 2.46% | 3,130,900 |
| Nov 25, 2025 | 18,370.00 | 18,460.00 | 16,760.00 | 17,480.00 | 17,480.00 | -4.43% | 5,348,000 |
| Nov 21, 2025 | 19,050.00 | 19,525.00 | 17,875.00 | 18,290.00 | 18,290.00 | -12.28% | 3,889,200 |
| Nov 20, 2025 | 21,200.00 | 21,220.00 | 20,125.00 | 20,850.00 | 20,850.00 | 7.47% | 2,744,300 |
| Nov 19, 2025 | 19,115.00 | 19,990.00 | 18,445.00 | 19,400.00 | 19,400.00 | -0.13% | 3,872,200 |
| Nov 18, 2025 | 20,730.00 | 21,150.00 | 19,425.00 | 19,425.00 | 19,425.00 | -8.50% | 4,187,100 |
| Nov 17, 2025 | 20,200.00 | 21,230.00 | 20,200.00 | 21,230.00 | 21,230.00 | 8.87% | 3,516,700 |
| Nov 14, 2025 | 18,200.00 | 19,950.00 | 18,200.00 | 19,500.00 | 19,500.00 | 0.52% | 4,305,300 |
| Nov 13, 2025 | 19,310.00 | 20,010.00 | 18,025.00 | 19,400.00 | 19,400.00 | 1.31% | 5,250,500 |
| Nov 12, 2025 | 17,315.00 | 19,310.00 | 16,735.00 | 19,150.00 | 19,150.00 | 23.27% | 7,824,300 |
| Nov 11, 2025 | 16,280.00 | 16,285.00 | 15,395.00 | 15,535.00 | 15,535.00 | -2.69% | 1,532,600 |
| Nov 10, 2025 | 15,635.00 | 16,385.00 | 15,355.00 | 15,965.00 | 15,965.00 | 2.01% | 1,425,400 |
| Nov 7, 2025 | 15,700.00 | 16,035.00 | 15,370.00 | 15,650.00 | 15,650.00 | -5.18% | 1,629,000 |