Mitsui Kinzoku Company, Limited (TYO:5706)
Japan · Delayed Price · Currency is JPY 1,617.50
-52.00 (-3.11%)
Nov 12, 2026, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,700.00 | 1,710.50 | 1,586.50 | 1,617.50 | 1,617.50 | -3.11% | 13,490,600 |
| Nov 11, 2026 | 1,632.50 | 1,669.50 | 1,534.00 | 1,669.50 | 1,669.50 | -4.74% | 24,819,400 |
| Nov 10, 2026 | 1,711.00 | 1,756.00 | 1,660.50 | 1,752.50 | 1,752.50 | 9.22% | 13,937,200 |
| Nov 9, 2026 | 1,551.00 | 1,664.50 | 1,551.00 | 1,604.50 | 1,604.50 | 4.19% | 11,779,200 |
| Nov 6, 2026 | 1,385.00 | 1,559.50 | 1,384.00 | 1,540.00 | 1,540.00 | -8.06% | 20,427,600 |
| Nov 5, 2026 | 1,898.00 | 1,898.00 | 1,652.00 | 1,675.00 | 1,675.00 | -11.73% | 17,285,800 |
| Nov 4, 2026 | 1,956.50 | 1,979.00 | 1,742.50 | 1,897.50 | 1,897.50 | -5.13% | 17,032,400 |
| Nov 2, 2026 | 1,985.50 | 2,049.00 | 1,970.00 | 2,000.00 | 2,000.00 | -0.87% | 10,228,500 |
| Oct 30, 2026 | 2,083.50 | 2,102.50 | 1,988.50 | 2,017.50 | 2,017.50 | -6.10% | 9,383,700 |
| Oct 29, 2026 | 2,153.00 | 2,188.50 | 2,090.00 | 2,148.50 | 2,148.50 | -0.19% | 20,394,900 |
| Oct 28, 2026 | 2,143.00 | 2,172.00 | 2,082.00 | 2,152.50 | 2,152.50 | 4.80% | 11,388,800 |
| Oct 27, 2026 | 2,120.50 | 2,130.50 | 2,034.00 | 2,054.00 | 2,054.00 | 1.23% | 12,328,300 |
| Oct 26, 2026 | 2,085.00 | 2,099.50 | 2,001.00 | 2,029.00 | 2,029.00 | -2.38% | 8,275,000 |
| Oct 23, 2026 | 1,990.50 | 2,085.00 | 1,908.50 | 2,078.50 | 2,078.50 | -1.59% | 18,707,300 |
| Oct 22, 2026 | 2,234.00 | 2,253.50 | 2,103.00 | 2,112.00 | 2,112.00 | -7.06% | 13,283,600 |
| Oct 21, 2026 | 2,327.00 | 2,356.50 | 2,250.00 | 2,272.50 | 2,272.50 | 3.77% | 11,960,200 |
| Oct 20, 2026 | 2,316.50 | 2,383.00 | 2,170.00 | 2,190.00 | 2,190.00 | -4.99% | 18,533,900 |
| Oct 19, 2026 | 2,240.00 | 2,316.50 | 2,225.00 | 2,305.00 | 2,305.00 | -1.50% | 10,518,900 |
| Oct 16, 2026 | 2,320.00 | 2,376.50 | 2,277.00 | 2,340.00 | 2,340.00 | 3.54% | 13,217,300 |
| Oct 15, 2026 | 2,452.00 | 2,472.00 | 2,235.50 | 2,260.00 | 2,260.00 | -13.14% | 24,189,000 |
| Oct 14, 2026 | 2,579.00 | 2,663.00 | 2,567.00 | 2,602.00 | 2,602.00 | 2.28% | 10,420,900 |
| Oct 13, 2026 | 2,485.50 | 2,593.50 | 2,471.00 | 2,544.00 | 2,544.00 | -4.32% | 14,893,600 |
| Oct 9, 2026 | 2,665.00 | 2,677.00 | 2,582.50 | 2,659.00 | 2,659.00 | -2.06% | 13,897,900 |
| Oct 8, 2026 | 2,775.00 | 2,835.00 | 2,704.00 | 2,715.00 | 2,715.00 | -2.25% | 18,148,300 |
| Oct 7, 2026 | 2,847.00 | 2,868.50 | 2,725.50 | 2,777.50 | 2,777.50 | 0.98% | 21,904,100 |
| Oct 6, 2026 | 2,657.00 | 2,773.00 | 2,624.00 | 2,750.50 | 2,750.50 | 3.89% | 23,668,600 |
| Oct 5, 2026 | 2,630.00 | 2,740.00 | 2,586.00 | 2,647.50 | 2,647.50 | 3.68% | 22,637,000 |
| Oct 2, 2026 | 2,488.00 | 2,647.00 | 2,479.00 | 2,553.50 | 2,553.50 | 3.61% | 18,997,300 |
| Oct 1, 2026 | 2,360.00 | 2,484.50 | 2,345.50 | 2,464.50 | 2,464.50 | 7.55% | 16,244,900 |
| Sep 30, 2026 | 2,305.50 | 2,335.00 | 2,232.00 | 2,291.50 | 2,291.50 | 0.86% | 11,667,000 |
| Sep 29, 2026 | 2,280.00 | 2,305.00 | 2,211.00 | 2,272.00 | 2,272.00 | -0.96% | 6,878,100 |
| Sep 28, 2026 | 2,335.00 | 2,364.50 | 2,290.00 | 2,308.00 | 2,294.00 | 0.46% | 10,849,000 |
| Sep 25, 2026 | 2,295.00 | 2,330.00 | 2,252.00 | 2,297.50 | 2,283.56 | -0.22% | 10,827,000 |
| Sep 24, 2026 | 2,235.50 | 2,371.00 | 2,222.00 | 2,302.50 | 2,288.53 | 1.01% | 19,539,000 |
| Sep 18, 2026 | 2,173.50 | 2,280.00 | 2,139.00 | 2,279.50 | 2,265.67 | 7.35% | 26,356,000 |
| Sep 17, 2026 | 2,280.00 | 2,290.00 | 2,121.00 | 2,123.50 | 2,110.62 | -6.70% | 18,594,000 |
| Sep 16, 2026 | 2,266.50 | 2,283.00 | 2,216.00 | 2,276.00 | 2,262.19 | -0.20% | 7,744,000 |
| Sep 15, 2026 | 2,255.00 | 2,331.00 | 2,238.00 | 2,280.50 | 2,266.67 | -0.09% | 11,162,000 |
| Sep 14, 2026 | 2,200.00 | 2,288.50 | 2,175.00 | 2,282.50 | 2,268.65 | -1.79% | 13,570,000 |
| Sep 11, 2026 | 2,320.50 | 2,359.00 | 2,294.00 | 2,324.00 | 2,309.90 | -5.93% | 18,665,000 |
| Sep 10, 2026 | 2,621.50 | 2,624.50 | 2,414.50 | 2,470.50 | 2,455.51 | -5.71% | 20,494,000 |
| Sep 9, 2026 | 2,606.00 | 2,679.50 | 2,572.50 | 2,620.00 | 2,604.11 | 5.20% | 17,734,000 |
| Sep 8, 2026 | 2,570.00 | 2,624.00 | 2,490.50 | 2,490.50 | 2,475.39 | -3.47% | 11,541,000 |
| Sep 7, 2026 | 2,638.00 | 2,648.00 | 2,561.50 | 2,580.00 | 2,564.35 | 0.64% | 14,954,000 |
| Sep 4, 2026 | 2,574.50 | 2,609.00 | 2,537.00 | 2,563.50 | 2,547.95 | 0.51% | 14,591,000 |
| Sep 3, 2026 | 2,632.00 | 2,649.00 | 2,528.00 | 2,550.50 | 2,535.03 | -3.17% | 15,940,000 |
| Sep 2, 2026 | 2,782.50 | 2,790.50 | 2,619.00 | 2,634.00 | 2,618.02 | -8.62% | 19,198,000 |
| Sep 1, 2026 | 2,858.00 | 2,906.50 | 2,821.00 | 2,882.50 | 2,865.02 | -1.77% | 10,445,000 |
| Aug 31, 2026 | 2,750.00 | 2,939.00 | 2,735.50 | 2,934.50 | 2,916.70 | 1.19% | 12,394,000 |
| Aug 28, 2026 | 2,898.00 | 2,938.00 | 2,872.00 | 2,900.00 | 2,882.41 | 0.52% | 8,576,000 |