Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 53,740
+410 (0.77%)
May 26, 2026, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 50,790.00 | 53,380.00 | 50,080.00 | 53,150.00 | - | 7.14% | 1,094,300 |
| May 22, 2026 | 47,460.00 | 50,610.00 | 47,080.00 | 49,610.00 | 49,610.00 | 6.30% | 1,964,800 |
| May 21, 2026 | 45,760.00 | 48,130.00 | 44,570.00 | 46,670.00 | 46,670.00 | 5.21% | 1,979,200 |
| May 20, 2026 | 43,710.00 | 45,110.00 | 43,020.00 | 44,360.00 | 44,360.00 | -0.96% | 1,759,900 |
| May 19, 2026 | 47,490.00 | 48,200.00 | 43,900.00 | 44,790.00 | 44,790.00 | -5.35% | 2,104,800 |
| May 18, 2026 | 46,100.00 | 49,590.00 | 45,210.00 | 47,320.00 | 47,320.00 | 1.46% | 2,872,900 |
| May 15, 2026 | 50,490.00 | 51,200.00 | 45,280.00 | 46,640.00 | 46,640.00 | -7.94% | 2,997,400 |
| May 14, 2026 | 49,900.00 | 53,340.00 | 47,900.00 | 50,660.00 | 50,660.00 | -7.72% | 6,185,500 |
| May 13, 2026 | 49,840.00 | 55,860.00 | 49,810.00 | 54,900.00 | 54,900.00 | 7.96% | 3,317,800 |
| May 12, 2026 | 51,500.00 | 52,970.00 | 49,640.00 | 50,850.00 | 50,850.00 | -0.78% | 2,098,100 |
| May 11, 2026 | 52,000.00 | 53,200.00 | 50,300.00 | 51,250.00 | 51,250.00 | 2.50% | 2,551,400 |
| May 8, 2026 | 48,000.00 | 50,000.00 | 47,320.00 | 50,000.00 | 50,000.00 | 4.04% | 2,582,600 |
| May 7, 2026 | 45,960.00 | 48,060.00 | 45,500.00 | 48,060.00 | 48,060.00 | 17.05% | 2,151,900 |
| 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 | -5.01% | 2,133,100 |
| Mar 27, 2026 | 30,190.00 | 31,490.00 | 29,350.00 | 31,270.00 | 31,125.00 | 1.23% | 1,946,800 |
| Mar 26, 2026 | 31,980.00 | 32,390.00 | 30,550.00 | 30,890.00 | 30,746.76 | -2.34% | 1,518,300 |
| Mar 25, 2026 | 32,000.00 | 32,690.00 | 31,010.00 | 31,630.00 | 31,483.33 | 5.08% | 1,966,200 |
| Mar 24, 2026 | 30,190.00 | 31,040.00 | 28,910.00 | 30,100.00 | 29,960.43 | 3.12% | 2,128,100 |
| Mar 23, 2026 | 28,820.00 | 29,235.00 | 27,880.00 | 29,190.00 | 29,054.65 | -6.17% | 2,799,900 |
| Mar 19, 2026 | 31,420.00 | 32,040.00 | 30,270.00 | 31,110.00 | 30,965.74 | -3.98% | 2,211,800 |
| Mar 18, 2026 | 31,250.00 | 32,500.00 | 30,700.00 | 32,400.00 | 32,249.76 | 7.61% | 1,862,600 |
| Mar 17, 2026 | 32,600.00 | 33,130.00 | 30,110.00 | 30,110.00 | 29,970.38 | -4.72% | 2,222,200 |
| Mar 16, 2026 | 32,280.00 | 32,490.00 | 30,310.00 | 31,600.00 | 31,453.47 | 0.06% | 1,968,200 |
| Mar 13, 2026 | 30,130.00 | 32,400.00 | 30,110.00 | 31,580.00 | 31,433.56 | 1.02% | 2,277,100 |
| Mar 12, 2026 | 31,680.00 | 32,340.00 | 30,890.00 | 31,260.00 | 31,115.05 | -3.46% | 2,049,300 |
| Mar 11, 2026 | 32,000.00 | 33,530.00 | 31,730.00 | 32,380.00 | 32,229.85 | 5.16% | 2,077,000 |
| Mar 10, 2026 | 31,010.00 | 32,000.00 | 30,590.00 | 30,790.00 | 30,647.23 | 4.43% | 2,137,500 |