Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 27,505
-2,555 (-8.50%)
Aug 19, 2026, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 28,860.00 | 29,090.00 | 27,255.00 | 27,505.00 | 27,505.00 | -8.50% | 2,059,200 |
| Aug 18, 2026 | 32,700.00 | 33,120.00 | 29,820.00 | 30,060.00 | 30,060.00 | -4.84% | 2,140,600 |
| Aug 17, 2026 | 30,380.00 | 31,780.00 | 29,830.00 | 31,590.00 | 31,590.00 | 7.54% | 1,610,400 |
| Aug 14, 2026 | 29,850.00 | 30,140.00 | 28,985.00 | 29,375.00 | 29,375.00 | -0.42% | 1,935,200 |
| Aug 13, 2026 | 29,980.00 | 30,960.00 | 29,265.00 | 29,500.00 | 29,500.00 | 1.72% | 2,199,900 |
| Aug 12, 2026 | 28,200.00 | 29,015.00 | 27,680.00 | 29,000.00 | 29,000.00 | 4.11% | 2,655,800 |
| Aug 10, 2026 | 27,420.00 | 28,245.00 | 25,725.00 | 27,855.00 | 27,855.00 | -13.55% | 5,484,200 |
| Aug 7, 2026 | 32,050.00 | 32,820.00 | 30,450.00 | 32,220.00 | 32,220.00 | 0.78% | 1,832,300 |
| Aug 6, 2026 | 34,800.00 | 35,200.00 | 31,720.00 | 31,970.00 | 31,970.00 | -9.64% | 1,367,900 |
| Aug 5, 2026 | 33,900.00 | 35,440.00 | 33,370.00 | 35,380.00 | 35,380.00 | 10.91% | 1,505,500 |
| Aug 4, 2026 | 30,500.00 | 32,030.00 | 30,440.00 | 31,900.00 | 31,900.00 | 3.27% | 1,064,200 |
| Aug 3, 2026 | 30,470.00 | 31,270.00 | 29,610.00 | 30,890.00 | 30,890.00 | -0.19% | 976,100 |
| Jul 31, 2026 | 30,800.00 | 31,970.00 | 30,110.00 | 30,950.00 | 30,950.00 | 14.23% | 2,125,900 |
| Jul 30, 2026 | 25,670.00 | 28,080.00 | 24,950.00 | 27,095.00 | 27,095.00 | 5.57% | 1,614,000 |
| Jul 29, 2026 | 28,010.00 | 28,435.00 | 24,780.00 | 25,665.00 | 25,665.00 | -8.37% | 1,456,900 |
| Jul 28, 2026 | 29,975.00 | 29,995.00 | 27,720.00 | 28,010.00 | 28,010.00 | -10.31% | 1,116,400 |
| Jul 27, 2026 | 31,910.00 | 32,230.00 | 30,240.00 | 31,230.00 | 31,230.00 | -2.13% | 944,100 |
| Jul 24, 2026 | 33,330.00 | 33,660.00 | 31,380.00 | 31,910.00 | 31,910.00 | -5.87% | 722,900 |
| Jul 23, 2026 | 34,800.00 | 35,210.00 | 33,320.00 | 33,900.00 | 33,900.00 | 0.89% | 792,100 |
| Jul 22, 2026 | 34,280.00 | 35,290.00 | 33,390.00 | 33,600.00 | 33,600.00 | 7.38% | 1,665,600 |
| Jul 21, 2026 | 30,480.00 | 31,400.00 | 29,335.00 | 31,290.00 | 31,290.00 | 4.37% | 1,096,100 |
| Jul 17, 2026 | 30,590.00 | 30,760.00 | 28,595.00 | 29,980.00 | 29,980.00 | -7.13% | 1,534,300 |
| Jul 16, 2026 | 33,300.00 | 33,320.00 | 31,770.00 | 32,280.00 | 32,280.00 | -7.72% | 961,800 |
| Jul 15, 2026 | 35,490.00 | 35,830.00 | 33,750.00 | 34,980.00 | 34,980.00 | 1.72% | 940,800 |
| Jul 14, 2026 | 35,000.00 | 35,090.00 | 33,260.00 | 34,390.00 | 34,390.00 | -2.52% | 1,385,700 |
| Jul 13, 2026 | 35,880.00 | 37,100.00 | 34,460.00 | 35,280.00 | 35,280.00 | -3.24% | 779,800 |
| Jul 10, 2026 | 36,490.00 | 37,640.00 | 36,120.00 | 36,460.00 | 36,460.00 | 3.90% | 1,292,200 |
| Jul 9, 2026 | 34,430.00 | 36,120.00 | 34,280.00 | 35,090.00 | 35,090.00 | 4.03% | 1,421,900 |
| Jul 8, 2026 | 34,920.00 | 36,080.00 | 33,700.00 | 33,730.00 | 33,730.00 | -6.12% | 1,701,100 |
| Jul 7, 2026 | 37,150.00 | 37,640.00 | 35,270.00 | 35,930.00 | 35,930.00 | -4.24% | 1,199,300 |
| Jul 6, 2026 | 38,910.00 | 39,060.00 | 37,160.00 | 37,520.00 | 37,520.00 | -3.15% | 843,200 |
| Jul 3, 2026 | 37,670.00 | 38,860.00 | 36,190.00 | 38,740.00 | 38,740.00 | 1.28% | 2,185,000 |
| Jul 2, 2026 | 41,500.00 | 41,540.00 | 38,080.00 | 38,250.00 | 38,250.00 | -11.38% | 1,595,100 |
| Jul 1, 2026 | 43,650.00 | 44,590.00 | 42,180.00 | 43,160.00 | 43,160.00 | 1.43% | 1,573,700 |
| Jun 30, 2026 | 42,640.00 | 43,020.00 | 41,700.00 | 42,550.00 | 42,550.00 | 1.45% | 1,211,500 |
| Jun 29, 2026 | 42,390.00 | 42,500.00 | 40,360.00 | 41,940.00 | 41,940.00 | -1.06% | 2,242,000 |
| Jun 26, 2026 | 44,990.00 | 45,570.00 | 41,950.00 | 42,390.00 | 42,390.00 | -8.62% | 1,324,100 |
| Jun 25, 2026 | 47,550.00 | 47,690.00 | 45,440.00 | 46,390.00 | 46,390.00 | 0.76% | 1,154,800 |
| Jun 24, 2026 | 46,290.00 | 48,370.00 | 45,110.00 | 46,040.00 | 46,040.00 | -0.45% | 1,646,900 |
| Jun 23, 2026 | 54,190.00 | 54,440.00 | 45,730.00 | 46,250.00 | 46,250.00 | -12.62% | 2,327,400 |
| Jun 22, 2026 | 50,220.00 | 53,570.00 | 49,650.00 | 52,930.00 | 52,930.00 | 8.42% | 1,789,600 |
| Jun 19, 2026 | 49,850.00 | 50,670.00 | 47,110.00 | 48,820.00 | 48,820.00 | 1.50% | 2,142,500 |
| Jun 18, 2026 | 47,180.00 | 49,700.00 | 46,990.00 | 48,100.00 | 48,100.00 | 1.05% | 1,972,400 |
| Jun 17, 2026 | 47,100.00 | 48,750.00 | 46,090.00 | 47,600.00 | 47,600.00 | -1.86% | 1,716,800 |
| Jun 16, 2026 | 45,000.00 | 48,750.00 | 44,990.00 | 48,500.00 | 48,500.00 | 8.53% | 2,735,900 |
| Jun 15, 2026 | 45,590.00 | 46,950.00 | 44,610.00 | 44,690.00 | 44,690.00 | 1.80% | 2,434,000 |
| Jun 12, 2026 | 41,000.00 | 44,240.00 | 40,530.00 | 43,900.00 | 43,900.00 | 17.60% | 3,868,100 |
| Jun 11, 2026 | 35,660.00 | 37,840.00 | 35,040.00 | 37,330.00 | 37,330.00 | 0.95% | 1,698,900 |
| Jun 10, 2026 | 38,700.00 | 39,110.00 | 36,240.00 | 36,980.00 | 36,980.00 | -6.28% | 1,978,700 |
| Jun 9, 2026 | 42,050.00 | 42,390.00 | 38,740.00 | 39,460.00 | 39,460.00 | -4.57% | 2,622,300 |