Mitsui Mining & Smelting Co., Ltd. (TYO:5706)
Japan
· Delayed Price · Currency is JPY 10,325
-475 (-4.40%)
Sep 12, 2025, 3:30 PM JST
Mitsui Mining & Smelting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,940.00 | 10,950.00 | 10,325.00 | 10,325.00 | 10,325.00 | -4.40% | 1,790,300 |
| Sep 11, 2025 | 10,370.00 | 10,990.00 | 10,300.00 | 10,800.00 | 10,800.00 | 4.85% | 2,548,500 |
| Sep 10, 2025 | 9,950.00 | 10,400.00 | 9,936.00 | 10,300.00 | 10,300.00 | 3.40% | 2,306,500 |
| Sep 9, 2025 | 10,710.00 | 10,740.00 | 9,961.00 | 9,961.00 | 9,961.00 | -6.69% | 2,983,100 |
| Sep 8, 2025 | 10,700.00 | 10,725.00 | 10,455.00 | 10,675.00 | 10,675.00 | 1.18% | 1,818,100 |
| Sep 5, 2025 | 10,770.00 | 10,855.00 | 10,360.00 | 10,550.00 | 10,550.00 | -1.12% | 2,187,800 |
| Sep 4, 2025 | 10,800.00 | 11,055.00 | 10,550.00 | 10,670.00 | 10,670.00 | -0.51% | 2,442,000 |
| Sep 3, 2025 | 10,685.00 | 10,945.00 | 10,580.00 | 10,725.00 | 10,725.00 | 0.19% | 2,345,100 |
| Sep 2, 2025 | 10,365.00 | 10,875.00 | 10,140.00 | 10,705.00 | 10,705.00 | 4.80% | 3,092,800 |
| Sep 1, 2025 | 10,400.00 | 10,500.00 | 10,135.00 | 10,215.00 | 10,215.00 | -2.95% | 2,231,800 |
| Aug 29, 2025 | 10,520.00 | 10,675.00 | 10,280.00 | 10,525.00 | 10,525.00 | 1.20% | 2,392,300 |
| Aug 28, 2025 | 10,045.00 | 10,620.00 | 9,975.00 | 10,400.00 | 10,400.00 | 2.77% | 2,506,100 |
| Aug 27, 2025 | 9,874.00 | 10,400.00 | 9,756.00 | 10,120.00 | 10,120.00 | 3.23% | 3,569,900 |
| Aug 26, 2025 | 9,806.00 | 9,955.00 | 9,628.00 | 9,803.00 | 9,803.00 | -0.46% | 2,010,500 |
| Aug 25, 2025 | 9,760.00 | 9,876.00 | 9,569.00 | 9,848.00 | 9,848.00 | 5.78% | 2,216,400 |
| Aug 22, 2025 | 9,247.00 | 9,537.00 | 9,075.00 | 9,310.00 | 9,310.00 | 0.87% | 3,148,300 |
| Aug 21, 2025 | 8,921.00 | 9,650.00 | 8,911.00 | 9,230.00 | 9,230.00 | 7.70% | 6,215,500 |
| Aug 20, 2025 | 8,500.00 | 8,760.00 | 8,391.00 | 8,570.00 | 8,570.00 | -6.25% | 2,914,200 |
| Aug 19, 2025 | 8,900.00 | 9,280.00 | 8,822.00 | 9,141.00 | 9,141.00 | 1.15% | 2,380,700 |
| Aug 18, 2025 | 8,450.00 | 9,117.00 | 8,364.00 | 9,037.00 | 9,037.00 | 6.81% | 2,254,000 |
| Aug 15, 2025 | 7,701.00 | 8,483.00 | 7,686.00 | 8,461.00 | 8,461.00 | 10.08% | 1,996,100 |
| Aug 14, 2025 | 7,722.00 | 7,926.00 | 7,676.00 | 7,686.00 | 7,686.00 | -2.09% | 905,300 |
| Aug 13, 2025 | 7,632.00 | 7,882.00 | 7,530.00 | 7,850.00 | 7,850.00 | 3.89% | 1,247,400 |
| Aug 12, 2025 | 6,961.00 | 7,672.00 | 6,959.00 | 7,556.00 | 7,556.00 | 12.89% | 2,196,600 |
| Aug 8, 2025 | 6,807.00 | 6,862.00 | 6,616.00 | 6,693.00 | 6,693.00 | -2.23% | 974,200 |
| Aug 7, 2025 | 6,850.00 | 6,895.00 | 6,761.00 | 6,846.00 | 6,846.00 | 0.23% | 778,000 |
| Aug 6, 2025 | 6,740.00 | 6,846.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1.94% | 814,700 |
| Aug 5, 2025 | 6,666.00 | 6,739.00 | 6,615.00 | 6,700.00 | 6,700.00 | 1.41% | 653,200 |
| Aug 4, 2025 | 6,461.00 | 6,691.00 | 6,410.00 | 6,607.00 | 6,607.00 | 0.03% | 1,156,700 |
| Aug 1, 2025 | 6,450.00 | 6,610.00 | 6,430.00 | 6,605.00 | 6,605.00 | 2.40% | 1,020,000 |
| Jul 31, 2025 | 6,031.00 | 6,479.00 | 6,008.00 | 6,450.00 | 6,450.00 | 5.22% | 1,498,600 |
| Jul 30, 2025 | 5,938.00 | 6,134.00 | 5,934.00 | 6,130.00 | 6,130.00 | 2.34% | 900,100 |
| Jul 29, 2025 | 5,875.00 | 6,039.00 | 5,818.00 | 5,990.00 | 5,990.00 | 1.85% | 1,369,400 |
| Jul 28, 2025 | 5,870.00 | 5,913.00 | 5,787.00 | 5,881.00 | 5,881.00 | 0.94% | 700,500 |
| Jul 25, 2025 | 5,600.00 | 5,858.00 | 5,592.00 | 5,826.00 | 5,826.00 | 3.46% | 1,377,700 |
| Jul 24, 2025 | 5,473.00 | 5,650.00 | 5,465.00 | 5,631.00 | 5,631.00 | 2.98% | 640,700 |
| Jul 23, 2025 | 5,468.00 | 5,524.00 | 5,435.00 | 5,468.00 | 5,468.00 | 1.45% | 587,800 |
| Jul 22, 2025 | 5,300.00 | 5,404.00 | 5,294.00 | 5,390.00 | 5,390.00 | 2.59% | 575,100 |
| Jul 18, 2025 | 5,240.00 | 5,269.00 | 5,227.00 | 5,254.00 | 5,254.00 | 0.44% | 285,600 |
| Jul 17, 2025 | 5,160.00 | 5,231.00 | 5,127.00 | 5,231.00 | 5,231.00 | 0.44% | 283,300 |
| Jul 16, 2025 | 5,210.00 | 5,259.00 | 5,183.00 | 5,208.00 | 5,208.00 | -0.33% | 336,500 |
| Jul 15, 2025 | 5,184.00 | 5,225.00 | 5,160.00 | 5,225.00 | 5,225.00 | 0.89% | 302,600 |
| Jul 14, 2025 | 5,250.00 | 5,264.00 | 5,170.00 | 5,179.00 | 5,179.00 | -1.07% | 272,400 |
| Jul 11, 2025 | 5,233.00 | 5,264.00 | 5,194.00 | 5,235.00 | 5,235.00 | 0.33% | 379,900 |
| Jul 10, 2025 | 5,144.00 | 5,242.00 | 5,135.00 | 5,218.00 | 5,218.00 | 0.97% | 591,400 |
| Jul 9, 2025 | 5,196.00 | 5,218.00 | 5,118.00 | 5,168.00 | 5,168.00 | 0.98% | 690,500 |
| Jul 8, 2025 | 5,010.00 | 5,189.00 | 5,003.00 | 5,118.00 | 5,118.00 | 2.22% | 394,300 |
| Jul 7, 2025 | 5,020.00 | 5,036.00 | 4,991.00 | 5,007.00 | 5,007.00 | -0.87% | 254,400 |
| Jul 4, 2025 | 5,166.00 | 5,192.00 | 5,037.00 | 5,051.00 | 5,051.00 | -1.92% | 486,700 |
| Jul 3, 2025 | 5,186.00 | 5,239.00 | 5,107.00 | 5,150.00 | 5,150.00 | 1.26% | 633,600 |