Mitsui Kinzoku Company, Limited (TYO:5706)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202514,680.0014,915.0014,240.0014,850.0014,850.005.47%1,481,400
Oct 24, 202513,905.0014,135.0013,650.0014,080.0014,080.003.49%1,656,700
Oct 23, 202513,370.0013,830.0013,370.0013,605.0013,605.00-0.95%975,000
Oct 22, 202513,415.0013,845.0013,030.0013,735.0013,735.000.15%1,721,100
Oct 21, 202514,125.0014,290.0013,675.0013,715.0013,715.00-3.45%1,403,700
Oct 20, 202513,955.0014,205.0013,505.0014,205.0014,205.003.88%1,534,600
Oct 17, 202513,455.0014,095.0013,375.0013,675.0013,675.00-0.04%1,311,100
Oct 16, 202513,750.0013,910.0013,560.0013,680.0013,680.000.48%1,042,500
Oct 15, 202513,300.0013,710.0013,300.0013,615.0013,615.003.18%1,288,700
Oct 14, 202513,665.0014,290.0013,195.0013,195.0013,195.00-3.40%2,515,400
Oct 10, 202514,050.0014,085.0013,615.0013,660.0013,660.00-2.84%1,172,900
Oct 9, 202514,140.0014,280.0013,805.0014,060.0014,060.002.74%1,663,100
Oct 8, 202512,770.0013,740.0012,740.0013,685.0013,685.004.71%1,971,600
Oct 7, 202513,900.0014,255.0013,030.0013,070.0013,070.00-1.10%2,616,800
Oct 6, 202513,575.0013,660.0013,010.0013,215.0013,215.000.27%1,701,500
Oct 3, 202512,440.0013,290.0012,265.0013,180.0013,180.006.72%2,680,400
Oct 2, 202511,915.0012,440.0011,860.0012,350.0012,350.006.19%2,050,000
Oct 1, 202511,345.0011,645.0011,165.0011,630.0011,630.001.09%1,093,300
Sep 30, 202511,720.0011,730.0011,335.0011,505.0011,505.00-0.69%985,100
Sep 29, 202511,690.0011,765.0011,420.0011,585.0011,585.000.56%989,200
Sep 26, 202511,655.0011,690.0011,330.0011,520.0011,420.00-2.41%1,927,500
Sep 25, 202511,300.0011,915.0011,045.0011,805.0011,702.537.27%2,707,500
Sep 24, 202510,830.0011,005.0010,695.0011,005.0010,909.473.53%1,159,100
Sep 22, 202510,900.0010,900.0010,535.0010,630.0010,537.73-1.67%1,159,500
Sep 19, 202511,000.0011,340.0010,590.0010,810.0010,716.16-2,574,800
Sep 18, 202510,470.0010,885.0010,295.0010,810.0010,716.165.93%1,648,700
Sep 17, 202510,560.0010,650.0010,075.0010,205.0010,116.41-4.67%1,648,700
Sep 16, 202510,490.0010,710.0010,160.0010,705.0010,612.073.68%1,656,600
Sep 12, 202510,940.0010,950.0010,325.0010,325.0010,235.37-4.40%1,790,300
Sep 11, 202510,370.0010,990.0010,300.0010,800.0010,706.254.85%2,548,500
Sep 10, 20259,950.0010,400.009,936.0010,300.0010,210.593.40%2,306,500
Sep 9, 202510,710.0010,740.009,961.009,961.009,874.53-6.69%2,983,100
Sep 8, 202510,700.0010,725.0010,455.0010,675.0010,582.341.18%1,818,100
Sep 5, 202510,770.0010,855.0010,360.0010,550.0010,458.42-1.12%2,187,800
Sep 4, 202510,800.0011,055.0010,550.0010,670.0010,577.38-0.51%2,442,000
Sep 3, 202510,685.0010,945.0010,580.0010,725.0010,631.900.19%2,345,100
Sep 2, 202510,365.0010,875.0010,140.0010,705.0010,612.084.80%3,092,800
Sep 1, 202510,400.0010,500.0010,135.0010,215.0010,126.33-2.95%2,231,800
Aug 29, 202510,520.0010,675.0010,280.0010,525.0010,433.641.20%2,392,300
Aug 28, 202510,045.0010,620.009,975.0010,400.0010,309.732.77%2,506,100
Aug 27, 20259,874.0010,400.009,756.0010,120.0010,032.163.23%3,569,900
Aug 26, 20259,806.009,955.009,628.009,803.009,717.91-0.46%2,010,500
Aug 25, 20259,760.009,876.009,569.009,848.009,762.525.78%2,216,400
Aug 22, 20259,247.009,537.009,075.009,310.009,229.190.87%3,148,300
Aug 21, 20258,921.009,650.008,911.009,230.009,149.887.70%6,215,500
Aug 20, 20258,500.008,760.008,391.008,570.008,495.61-6.25%2,914,200
Aug 19, 20258,900.009,280.008,822.009,141.009,061.661.15%2,380,700
Aug 18, 20258,450.009,117.008,364.009,037.008,958.566.81%2,254,000
Aug 15, 20257,701.008,483.007,686.008,461.008,387.5610.08%1,996,100
Aug 14, 20257,722.007,926.007,676.007,686.007,619.29-2.09%905,300