Skip to main content
logo
Mitsui Kinzoku Company, Limited (TYO:5706)
Japan flag Japan · Delayed Price · Currency is JPY
2,553.50
+89.00 (3.61%)
Oct 2, 2026, 3:30 PM JST

Mitsui Kinzoku Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 20263,480.003,520.003,172.003,197.003,177.61-9.64%13,679,000
Aug 5, 20263,390.003,544.003,337.003,538.003,516.5410.91%15,055,000
Aug 4, 20263,050.003,203.003,044.003,190.003,170.653.27%10,642,000
Aug 3, 20263,047.003,127.002,961.003,089.003,070.26-0.19%9,761,000
Jul 31, 20263,080.003,197.003,011.003,095.003,076.2314.23%21,259,000
Jul 30, 20262,567.002,808.002,495.002,709.502,693.065.57%16,140,000
Jul 29, 20262,801.002,843.502,478.002,566.502,550.93-8.37%14,569,000
Jul 28, 20262,997.502,999.502,772.002,801.002,784.01-10.31%11,164,000
Jul 27, 20263,191.003,223.003,024.003,123.003,104.06-2.13%9,441,000
Jul 24, 20263,333.003,366.003,138.003,191.003,171.64-5.87%7,229,000
Jul 23, 20263,480.003,521.003,332.003,390.003,369.440.89%7,921,000
Jul 22, 20263,428.003,529.003,339.003,360.003,339.627.38%16,656,000
Jul 21, 20263,048.003,140.002,933.503,129.003,110.024.37%10,961,000