Skip to main content
logo
Mitsui Kinzoku Company, Limited (TYO:5706)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-160.50 (-7.06%)
Oct 22, 2026, 3:30 PM JST

Mitsui Kinzoku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,234.002,253.502,103.002,112.002,112.00-7.06%13,283,600
Oct 21, 20262,327.002,356.502,250.002,272.502,272.503.77%11,960,200
Oct 20, 20262,316.502,383.002,170.002,190.002,190.00-4.99%18,533,900
Oct 19, 20262,240.002,316.502,225.002,305.002,305.00-1.50%10,518,900
Oct 16, 20262,320.002,376.502,277.002,340.002,340.003.54%13,217,300
Oct 15, 20262,452.002,472.002,235.502,260.002,260.00-13.14%24,189,000
Oct 14, 20262,579.002,663.002,567.002,602.002,602.002.28%10,420,900
Oct 13, 20262,485.502,593.502,471.002,544.002,544.00-4.32%14,893,600
Oct 9, 20262,665.002,677.002,582.502,659.002,659.00-2.06%13,897,900
Oct 8, 20262,775.002,835.002,704.002,715.002,715.00-2.25%18,148,300
Oct 7, 20262,847.002,868.502,725.502,777.502,777.500.98%21,904,100
Oct 6, 20262,657.002,773.002,624.002,750.502,750.503.89%23,668,600
Oct 5, 20262,630.002,740.002,586.002,647.502,647.503.68%22,637,000
Oct 2, 20262,488.002,647.002,479.002,553.502,553.503.61%18,997,300
Oct 1, 20262,360.002,484.502,345.502,464.502,464.507.55%16,244,900
Sep 30, 20262,305.502,335.002,232.002,291.502,291.500.86%11,667,000
Sep 29, 20262,280.002,305.002,211.002,272.002,272.00-0.96%6,878,100
Sep 28, 20262,335.002,364.502,290.002,308.002,294.000.46%10,849,000
Sep 25, 20262,295.002,330.002,252.002,297.502,283.56-0.22%10,827,000
Sep 24, 20262,235.502,371.002,222.002,302.502,288.531.01%19,539,000
Sep 18, 20262,173.502,280.002,139.002,279.502,265.677.35%26,356,000
Sep 17, 20262,280.002,290.002,121.002,123.502,110.62-6.70%18,594,000
Sep 16, 20262,266.502,283.002,216.002,276.002,262.19-0.20%7,744,000
Sep 15, 20262,255.002,331.002,238.002,280.502,266.67-0.09%11,162,000
Sep 14, 20262,200.002,288.502,175.002,282.502,268.65-1.79%13,570,000
Sep 11, 20262,320.502,359.002,294.002,324.002,309.90-5.93%18,665,000
Sep 10, 20262,621.502,624.502,414.502,470.502,455.51-5.71%20,494,000
Sep 9, 20262,606.002,679.502,572.502,620.002,604.115.20%17,734,000
Sep 8, 20262,570.002,624.002,490.502,490.502,475.39-3.47%11,541,000
Sep 7, 20262,638.002,648.002,561.502,580.002,564.350.64%14,954,000
Sep 4, 20262,574.502,609.002,537.002,563.502,547.950.51%14,591,000
Sep 3, 20262,632.002,649.002,528.002,550.502,535.03-3.17%15,940,000
Sep 2, 20262,782.502,790.502,619.002,634.002,618.02-8.62%19,198,000
Sep 1, 20262,858.002,906.502,821.002,882.502,865.02-1.77%10,445,000
Aug 31, 20262,750.002,939.002,735.502,934.502,916.701.19%12,394,000
Aug 28, 20262,898.002,938.002,872.002,900.002,882.410.52%8,576,000
Aug 27, 20262,952.502,953.502,775.002,885.002,867.50-0.60%13,328,000
Aug 26, 20262,807.502,909.502,773.502,902.502,884.892.45%11,852,000
Aug 25, 20262,818.002,883.502,738.502,833.002,815.82-0.47%14,076,000
Aug 24, 20262,871.002,898.502,789.002,846.502,829.230.90%16,183,000
Aug 21, 20262,757.002,845.502,753.002,821.002,803.89-1.26%13,618,000
Aug 20, 20262,750.002,907.002,704.502,857.002,839.673.87%20,584,000
Aug 19, 20262,886.002,909.002,725.502,750.502,733.82-8.50%20,592,000
Aug 18, 20263,270.003,312.002,982.003,006.002,987.77-4.84%21,406,000
Aug 17, 20263,038.003,178.002,983.003,159.003,139.847.54%16,104,000
Aug 14, 20262,985.003,014.002,898.502,937.502,919.68-0.42%19,352,000
Aug 13, 20262,998.003,096.002,926.502,950.002,932.111.72%21,999,000
Aug 12, 20262,820.002,901.502,768.002,900.002,882.414.11%26,558,000
Aug 10, 20262,742.002,824.502,572.502,785.502,768.60-13.55%54,842,000
Aug 7, 20263,205.003,282.003,045.003,222.003,202.460.78%18,323,000