Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 41,060
-1,290 (-3.05%)
May 1, 2026, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 42,340.00 | 42,950.00 | 41,050.00 | 41,060.00 | 41,060.00 | -3.05% | 1,669,300 |
| Apr 30, 2026 | 41,030.00 | 42,880.00 | 40,560.00 | 42,350.00 | 42,350.00 | 2.37% | 2,464,100 |
| Apr 28, 2026 | 39,890.00 | 41,670.00 | 39,380.00 | 41,370.00 | 41,370.00 | 5.27% | 2,386,800 |
| Apr 27, 2026 | 38,700.00 | 40,050.00 | 37,120.00 | 39,300.00 | 39,300.00 | 1.66% | 2,156,100 |
| Apr 24, 2026 | 38,000.00 | 39,290.00 | 37,620.00 | 38,660.00 | 38,660.00 | 4.97% | 1,570,700 |
| Apr 23, 2026 | 39,000.00 | 39,060.00 | 36,400.00 | 36,830.00 | 36,830.00 | -3.74% | 1,560,100 |
| Apr 22, 2026 | 37,200.00 | 38,570.00 | 36,230.00 | 38,260.00 | 38,260.00 | 2.33% | 1,696,700 |
| Apr 21, 2026 | 35,840.00 | 37,550.00 | 35,770.00 | 37,390.00 | 37,390.00 | 5.38% | 1,472,900 |
| Apr 20, 2026 | 36,210.00 | 36,650.00 | 35,400.00 | 35,480.00 | 35,480.00 | -2.79% | 1,023,500 |
| Apr 17, 2026 | 37,490.00 | 37,600.00 | 36,390.00 | 36,500.00 | 36,500.00 | -3.31% | 1,262,900 |
| Apr 16, 2026 | 36,000.00 | 38,050.00 | 35,730.00 | 37,750.00 | 37,750.00 | 5.77% | 2,234,300 |
| Apr 15, 2026 | 39,660.00 | 39,830.00 | 35,380.00 | 35,690.00 | 35,690.00 | -6.72% | 2,707,000 |
| Apr 14, 2026 | 38,450.00 | 38,730.00 | 37,950.00 | 38,260.00 | 38,260.00 | 5.02% | 1,787,000 |
| Apr 13, 2026 | 36,500.00 | 36,980.00 | 35,470.00 | 36,430.00 | 36,430.00 | -2.07% | 2,012,700 |
| Apr 10, 2026 | 35,390.00 | 37,200.00 | 34,800.00 | 37,200.00 | 37,200.00 | 6.99% | 2,418,600 |
| Apr 9, 2026 | 34,320.00 | 35,200.00 | 33,740.00 | 34,770.00 | 34,770.00 | -0.66% | 1,877,000 |
| Apr 8, 2026 | 34,000.00 | 35,330.00 | 33,470.00 | 35,000.00 | 35,000.00 | 10.94% | 2,442,800 |
| Apr 7, 2026 | 31,620.00 | 31,840.00 | 30,850.00 | 31,550.00 | 31,550.00 | -1.28% | 1,386,500 |
| Apr 6, 2026 | 31,520.00 | 32,400.00 | 31,300.00 | 31,960.00 | 31,960.00 | 1.40% | 1,689,000 |
| Apr 3, 2026 | 31,130.00 | 31,640.00 | 30,800.00 | 31,520.00 | 31,520.00 | 6.31% | 1,404,200 |
| Apr 2, 2026 | 31,430.00 | 31,640.00 | 29,250.00 | 29,650.00 | 29,650.00 | -3.51% | 1,997,600 |
| Apr 1, 2026 | 30,040.00 | 30,730.00 | 29,685.00 | 30,730.00 | 30,730.00 | 9.59% | 1,500,200 |
| Mar 31, 2026 | 27,575.00 | 28,785.00 | 27,390.00 | 28,040.00 | 28,040.00 | -5.16% | 2,489,200 |
| Mar 30, 2026 | 29,730.00 | 29,805.00 | 28,990.00 | 29,565.00 | 29,565.00 | -5.45% | 2,133,100 |
| Mar 27, 2026 | 30,190.00 | 31,490.00 | 29,350.00 | 31,270.00 | 31,130.00 | 1.23% | 1,946,800 |
| Mar 26, 2026 | 31,980.00 | 32,390.00 | 30,550.00 | 30,890.00 | 30,751.70 | -2.34% | 1,518,300 |
| Mar 25, 2026 | 32,000.00 | 32,690.00 | 31,010.00 | 31,630.00 | 31,488.39 | 5.08% | 1,966,200 |
| Mar 24, 2026 | 30,190.00 | 31,040.00 | 28,910.00 | 30,100.00 | 29,965.24 | 3.12% | 2,128,100 |
| Mar 23, 2026 | 28,820.00 | 29,235.00 | 27,880.00 | 29,190.00 | 29,059.31 | -6.17% | 2,799,900 |
| Mar 19, 2026 | 31,420.00 | 32,040.00 | 30,270.00 | 31,110.00 | 30,970.72 | -3.98% | 2,211,800 |
| Mar 18, 2026 | 31,250.00 | 32,500.00 | 30,700.00 | 32,400.00 | 32,254.94 | 7.61% | 1,862,600 |
| Mar 17, 2026 | 32,600.00 | 33,130.00 | 30,110.00 | 30,110.00 | 29,975.19 | -4.72% | 2,222,200 |
| Mar 16, 2026 | 32,280.00 | 32,490.00 | 30,310.00 | 31,600.00 | 31,458.52 | 0.06% | 1,968,200 |
| Mar 13, 2026 | 30,130.00 | 32,400.00 | 30,110.00 | 31,580.00 | 31,438.61 | 1.02% | 2,277,100 |
| Mar 12, 2026 | 31,680.00 | 32,340.00 | 30,890.00 | 31,260.00 | 31,120.04 | -3.46% | 2,049,300 |
| Mar 11, 2026 | 32,000.00 | 33,530.00 | 31,730.00 | 32,380.00 | 32,235.03 | 5.16% | 2,077,000 |
| Mar 10, 2026 | 31,010.00 | 32,000.00 | 30,590.00 | 30,790.00 | 30,652.15 | 4.43% | 2,137,500 |
| Mar 9, 2026 | 30,010.00 | 30,610.00 | 27,870.00 | 29,485.00 | 29,352.99 | -9.94% | 4,055,100 |
| Mar 6, 2026 | 33,220.00 | 33,850.00 | 31,740.00 | 32,740.00 | 32,593.42 | -4.18% | 2,364,300 |
| Mar 5, 2026 | 35,040.00 | 35,860.00 | 33,180.00 | 34,170.00 | 34,017.02 | 4.08% | 3,214,100 |
| Mar 4, 2026 | 34,450.00 | 35,550.00 | 31,850.00 | 32,830.00 | 32,683.02 | -9.13% | 4,795,500 |
| Mar 3, 2026 | 38,720.00 | 39,600.00 | 35,910.00 | 36,130.00 | 35,968.24 | -6.59% | 3,702,900 |
| Mar 2, 2026 | 36,600.00 | 38,990.00 | 35,900.00 | 38,680.00 | 38,506.82 | 4.80% | 3,327,400 |
| Feb 27, 2026 | 35,340.00 | 37,380.00 | 35,080.00 | 36,910.00 | 36,744.75 | 1.96% | 2,754,000 |
| Feb 26, 2026 | 36,440.00 | 38,500.00 | 35,570.00 | 36,200.00 | 36,037.93 | 1.29% | 5,061,700 |
| Feb 25, 2026 | 33,040.00 | 35,820.00 | 32,520.00 | 35,740.00 | 35,579.99 | 8.17% | 3,628,200 |
| Feb 24, 2026 | 32,210.00 | 33,380.00 | 31,430.00 | 33,040.00 | 32,892.08 | 5.59% | 2,892,400 |
| Feb 20, 2026 | 29,900.00 | 31,860.00 | 29,715.00 | 31,290.00 | 31,149.91 | 5.44% | 3,447,900 |
| Feb 19, 2026 | 29,015.00 | 30,230.00 | 28,810.00 | 29,675.00 | 29,542.14 | 4.07% | 2,235,600 |
| Feb 18, 2026 | 27,180.00 | 29,040.00 | 27,035.00 | 28,515.00 | 28,387.33 | 3.84% | 3,195,900 |