Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 30,730
-900 (-2.85%)
Mar 26, 2026, 3:24 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 32,000.00 | 32,690.00 | 31,940.00 | 32,400.00 | - | 7.64% | 691,000 |
| Mar 24, 2026 | 30,190.00 | 31,040.00 | 28,910.00 | 30,100.00 | 30,100.00 | 3.12% | 2,128,100 |
| Mar 23, 2026 | 28,820.00 | 29,235.00 | 27,880.00 | 29,190.00 | 29,190.00 | -6.17% | 2,799,900 |
| Mar 19, 2026 | 31,420.00 | 32,040.00 | 30,270.00 | 31,110.00 | 31,110.00 | -3.98% | 2,211,800 |
| Mar 18, 2026 | 31,250.00 | 32,500.00 | 30,700.00 | 32,400.00 | 32,400.00 | 7.61% | 1,862,600 |
| Mar 17, 2026 | 32,600.00 | 33,130.00 | 30,110.00 | 30,110.00 | 30,110.00 | -4.72% | 2,222,200 |
| Mar 16, 2026 | 32,280.00 | 32,490.00 | 30,310.00 | 31,600.00 | 31,600.00 | 0.06% | 1,968,200 |
| Mar 13, 2026 | 30,130.00 | 32,400.00 | 30,110.00 | 31,580.00 | 31,580.00 | 1.02% | 2,277,100 |
| Mar 12, 2026 | 31,680.00 | 32,340.00 | 30,890.00 | 31,260.00 | 31,260.00 | -3.46% | 2,049,300 |
| Mar 11, 2026 | 32,000.00 | 33,530.00 | 31,730.00 | 32,380.00 | 32,380.00 | 5.16% | 2,077,000 |
| Mar 10, 2026 | 31,010.00 | 32,000.00 | 30,590.00 | 30,790.00 | 30,790.00 | 4.43% | 2,137,500 |
| Mar 9, 2026 | 30,010.00 | 30,610.00 | 27,870.00 | 29,485.00 | 29,485.00 | -9.94% | 4,055,100 |
| Mar 6, 2026 | 33,220.00 | 33,850.00 | 31,740.00 | 32,740.00 | 32,740.00 | -4.18% | 2,364,300 |
| Mar 5, 2026 | 35,040.00 | 35,860.00 | 33,180.00 | 34,170.00 | 34,170.00 | 4.08% | 3,214,100 |
| Mar 4, 2026 | 34,450.00 | 35,550.00 | 31,850.00 | 32,830.00 | 32,830.00 | -9.13% | 4,795,500 |
| Mar 3, 2026 | 38,720.00 | 39,600.00 | 35,910.00 | 36,130.00 | 36,130.00 | -6.59% | 3,702,900 |
| Mar 2, 2026 | 36,600.00 | 38,990.00 | 35,900.00 | 38,680.00 | 38,680.00 | 4.80% | 3,327,400 |
| Feb 27, 2026 | 35,340.00 | 37,380.00 | 35,080.00 | 36,910.00 | 36,910.00 | 1.96% | 2,754,000 |
| Feb 26, 2026 | 36,440.00 | 38,500.00 | 35,570.00 | 36,200.00 | 36,200.00 | 1.29% | 5,061,700 |
| Feb 25, 2026 | 33,040.00 | 35,820.00 | 32,520.00 | 35,740.00 | 35,740.00 | 8.17% | 3,628,200 |
| Feb 24, 2026 | 32,210.00 | 33,380.00 | 31,430.00 | 33,040.00 | 33,040.00 | 5.59% | 2,892,400 |
| Feb 20, 2026 | 29,900.00 | 31,860.00 | 29,715.00 | 31,290.00 | 31,290.00 | 5.44% | 3,447,900 |
| Feb 19, 2026 | 29,015.00 | 30,230.00 | 28,810.00 | 29,675.00 | 29,675.00 | 4.07% | 2,235,600 |
| Feb 18, 2026 | 27,180.00 | 29,040.00 | 27,035.00 | 28,515.00 | 28,515.00 | 3.84% | 3,195,900 |
| Feb 17, 2026 | 28,690.00 | 28,700.00 | 27,290.00 | 27,460.00 | 27,460.00 | -3.17% | 2,134,000 |
| Feb 16, 2026 | 30,000.00 | 30,000.00 | 27,895.00 | 28,360.00 | 28,360.00 | 6.86% | 3,843,400 |
| Feb 13, 2026 | 25,800.00 | 26,880.00 | 25,435.00 | 26,540.00 | 26,540.00 | 2.12% | 2,818,800 |
| Feb 12, 2026 | 24,860.00 | 26,430.00 | 24,720.00 | 25,990.00 | 25,990.00 | 10.93% | 2,577,100 |
| Feb 10, 2026 | 23,500.00 | 23,790.00 | 23,025.00 | 23,430.00 | 23,430.00 | 3.70% | 1,446,600 |
| Feb 9, 2026 | 22,230.00 | 23,165.00 | 21,920.00 | 22,595.00 | 22,595.00 | 8.71% | 2,786,800 |
| Feb 6, 2026 | 20,585.00 | 21,350.00 | 20,505.00 | 20,785.00 | 20,785.00 | -1.42% | 1,321,000 |
| Feb 5, 2026 | 22,095.00 | 22,280.00 | 20,460.00 | 21,085.00 | 21,085.00 | -4.22% | 2,139,000 |
| Feb 4, 2026 | 21,105.00 | 22,100.00 | 21,020.00 | 22,015.00 | 22,015.00 | 5.77% | 2,248,800 |
| Feb 3, 2026 | 20,425.00 | 21,090.00 | 20,110.00 | 20,815.00 | 20,815.00 | 5.15% | 1,974,800 |
| Feb 2, 2026 | 19,985.00 | 21,220.00 | 19,510.00 | 19,795.00 | 19,795.00 | -2.82% | 3,081,900 |
| Jan 30, 2026 | 21,210.00 | 21,470.00 | 20,075.00 | 20,370.00 | 20,370.00 | -5.83% | 2,095,900 |
| Jan 29, 2026 | 21,570.00 | 21,895.00 | 20,905.00 | 21,630.00 | 21,630.00 | 0.28% | 1,767,700 |
| Jan 28, 2026 | 22,000.00 | 22,565.00 | 21,195.00 | 21,570.00 | 21,570.00 | -1.51% | 2,037,700 |
| Jan 27, 2026 | 21,505.00 | 22,010.00 | 21,400.00 | 21,900.00 | 21,900.00 | 0.90% | 1,433,400 |
| Jan 26, 2026 | 21,700.00 | 22,485.00 | 21,465.00 | 21,705.00 | 21,705.00 | -0.50% | 1,582,600 |
| Jan 23, 2026 | 21,800.00 | 22,195.00 | 21,520.00 | 21,815.00 | 21,815.00 | 0.60% | 1,339,100 |
| Jan 22, 2026 | 22,165.00 | 22,690.00 | 21,575.00 | 21,685.00 | 21,685.00 | -1.30% | 2,274,500 |
| 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 |