Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 13,215
+35 (0.27%)
Oct 6, 2025, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 7,632.00 | 7,882.00 | 7,530.00 | 7,850.00 | 7,781.86 | 3.89% | 1,247,400 |
| Aug 12, 2025 | 6,961.00 | 7,672.00 | 6,959.00 | 7,556.00 | 7,490.41 | 12.89% | 2,196,600 |
| Aug 8, 2025 | 6,807.00 | 6,862.00 | 6,616.00 | 6,693.00 | 6,634.90 | -2.23% | 974,200 |
| Aug 7, 2025 | 6,850.00 | 6,895.00 | 6,761.00 | 6,846.00 | 6,786.58 | 0.23% | 778,000 |
| Aug 6, 2025 | 6,740.00 | 6,846.00 | 6,710.00 | 6,830.00 | 6,770.72 | 1.94% | 814,700 |
| Aug 5, 2025 | 6,666.00 | 6,739.00 | 6,615.00 | 6,700.00 | 6,641.84 | 1.41% | 653,200 |
| Aug 4, 2025 | 6,461.00 | 6,691.00 | 6,410.00 | 6,607.00 | 6,549.65 | 0.03% | 1,156,700 |
| Aug 1, 2025 | 6,450.00 | 6,610.00 | 6,430.00 | 6,605.00 | 6,547.67 | 2.40% | 1,020,000 |
| Jul 31, 2025 | 6,031.00 | 6,479.00 | 6,008.00 | 6,450.00 | 6,394.01 | 5.22% | 1,498,600 |
| Jul 30, 2025 | 5,938.00 | 6,134.00 | 5,934.00 | 6,130.00 | 6,076.79 | 2.34% | 900,100 |
| Jul 29, 2025 | 5,875.00 | 6,039.00 | 5,818.00 | 5,990.00 | 5,938.01 | 1.85% | 1,369,400 |
| Jul 28, 2025 | 5,870.00 | 5,913.00 | 5,787.00 | 5,881.00 | 5,829.95 | 0.94% | 700,500 |
| Jul 25, 2025 | 5,600.00 | 5,858.00 | 5,592.00 | 5,826.00 | 5,775.43 | 3.46% | 1,377,700 |
| Jul 24, 2025 | 5,473.00 | 5,650.00 | 5,465.00 | 5,631.00 | 5,582.12 | 2.98% | 640,700 |
| Jul 23, 2025 | 5,468.00 | 5,524.00 | 5,435.00 | 5,468.00 | 5,420.54 | 1.45% | 587,800 |