Mitsui Kinzoku Company, Limited (TYO:5706)
Japan
· Delayed Price · Currency is JPY 17,985
+460 (2.62%)
At close: Dec 5, 2025
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,740.00 | 18,120.00 | 17,335.00 | 17,985.00 | 17,985.00 | 2.62% | 1,267,600 |
| Dec 4, 2025 | 17,650.00 | 17,965.00 | 17,375.00 | 17,525.00 | 17,525.00 | -1.41% | 1,143,900 |
| Dec 3, 2025 | 17,500.00 | 18,150.00 | 17,420.00 | 17,775.00 | 17,775.00 | 4.71% | 2,000,200 |
| Dec 2, 2025 | 16,760.00 | 17,425.00 | 16,620.00 | 16,975.00 | 16,975.00 | 2.14% | 1,828,500 |
| Dec 1, 2025 | 17,900.00 | 17,915.00 | 16,485.00 | 16,620.00 | 16,620.00 | -6.79% | 2,820,600 |
| Nov 28, 2025 | 18,285.00 | 18,495.00 | 17,810.00 | 17,830.00 | 17,830.00 | -2.14% | 1,376,800 |
| Nov 27, 2025 | 18,385.00 | 18,615.00 | 18,120.00 | 18,220.00 | 18,220.00 | 1.73% | 1,752,100 |
| Nov 26, 2025 | 17,880.00 | 18,510.00 | 17,610.00 | 17,910.00 | 17,910.00 | 2.46% | 3,130,900 |
| Nov 25, 2025 | 18,370.00 | 18,460.00 | 16,760.00 | 17,480.00 | 17,480.00 | -4.43% | 5,348,000 |
| Nov 21, 2025 | 19,050.00 | 19,525.00 | 17,875.00 | 18,290.00 | 18,290.00 | -12.28% | 3,889,200 |
| Nov 20, 2025 | 21,200.00 | 21,220.00 | 20,125.00 | 20,850.00 | 20,850.00 | 7.47% | 2,744,300 |
| Nov 19, 2025 | 19,115.00 | 19,990.00 | 18,445.00 | 19,400.00 | 19,400.00 | -0.13% | 3,872,200 |
| Nov 18, 2025 | 20,730.00 | 21,150.00 | 19,425.00 | 19,425.00 | 19,425.00 | -8.50% | 4,187,100 |
| Nov 17, 2025 | 20,200.00 | 21,230.00 | 20,200.00 | 21,230.00 | 21,230.00 | 8.87% | 3,516,700 |
| Nov 14, 2025 | 18,200.00 | 19,950.00 | 18,200.00 | 19,500.00 | 19,500.00 | 0.52% | 4,305,300 |
| Nov 13, 2025 | 19,310.00 | 20,010.00 | 18,025.00 | 19,400.00 | 19,400.00 | 1.31% | 5,250,500 |
| Nov 12, 2025 | 17,315.00 | 19,310.00 | 16,735.00 | 19,150.00 | 19,150.00 | 23.27% | 7,824,300 |
| Nov 11, 2025 | 16,280.00 | 16,285.00 | 15,395.00 | 15,535.00 | 15,535.00 | -2.69% | 1,532,600 |
| Nov 10, 2025 | 15,635.00 | 16,385.00 | 15,355.00 | 15,965.00 | 15,965.00 | 2.01% | 1,425,400 |
| Nov 7, 2025 | 15,700.00 | 16,035.00 | 15,370.00 | 15,650.00 | 15,650.00 | -5.18% | 1,629,000 |
| Nov 6, 2025 | 15,850.00 | 16,505.00 | 15,565.00 | 16,505.00 | 16,505.00 | 7.59% | 1,559,000 |
| Nov 5, 2025 | 15,265.00 | 15,500.00 | 14,275.00 | 15,340.00 | 15,340.00 | -4.51% | 2,581,400 |
| Nov 4, 2025 | 16,515.00 | 17,015.00 | 15,870.00 | 16,065.00 | 16,065.00 | 1.94% | 2,236,700 |
| Oct 31, 2025 | 15,905.00 | 16,165.00 | 15,330.00 | 15,760.00 | 15,760.00 | 1.64% | 1,283,100 |
| Oct 30, 2025 | 15,570.00 | 15,760.00 | 15,135.00 | 15,505.00 | 15,505.00 | -0.16% | 1,621,200 |
| Oct 29, 2025 | 15,000.00 | 15,600.00 | 14,740.00 | 15,530.00 | 15,530.00 | 8.11% | 1,820,200 |
| Oct 28, 2025 | 14,700.00 | 14,730.00 | 14,275.00 | 14,365.00 | 14,365.00 | -3.27% | 1,225,200 |
| Oct 27, 2025 | 14,680.00 | 14,915.00 | 14,240.00 | 14,850.00 | 14,850.00 | 5.47% | 1,481,400 |
| Oct 24, 2025 | 13,905.00 | 14,135.00 | 13,650.00 | 14,080.00 | 14,080.00 | 3.49% | 1,656,700 |
| Oct 23, 2025 | 13,370.00 | 13,830.00 | 13,370.00 | 13,605.00 | 13,605.00 | -0.95% | 975,000 |
| Oct 22, 2025 | 13,415.00 | 13,845.00 | 13,030.00 | 13,735.00 | 13,735.00 | 0.15% | 1,721,100 |
| Oct 21, 2025 | 14,125.00 | 14,290.00 | 13,675.00 | 13,715.00 | 13,715.00 | -3.45% | 1,403,700 |
| Oct 20, 2025 | 13,955.00 | 14,205.00 | 13,505.00 | 14,205.00 | 14,205.00 | 3.88% | 1,534,600 |
| Oct 17, 2025 | 13,455.00 | 14,095.00 | 13,375.00 | 13,675.00 | 13,675.00 | -0.04% | 1,311,100 |
| Oct 16, 2025 | 13,750.00 | 13,910.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.48% | 1,042,500 |
| Oct 15, 2025 | 13,300.00 | 13,710.00 | 13,300.00 | 13,615.00 | 13,615.00 | 3.18% | 1,288,700 |
| Oct 14, 2025 | 13,665.00 | 14,290.00 | 13,195.00 | 13,195.00 | 13,195.00 | -3.40% | 2,515,400 |
| Oct 10, 2025 | 14,050.00 | 14,085.00 | 13,615.00 | 13,660.00 | 13,660.00 | -2.84% | 1,172,900 |
| Oct 9, 2025 | 14,140.00 | 14,280.00 | 13,805.00 | 14,060.00 | 14,060.00 | 2.74% | 1,663,100 |
| Oct 8, 2025 | 12,770.00 | 13,740.00 | 12,740.00 | 13,685.00 | 13,685.00 | 4.71% | 1,971,600 |
| Oct 7, 2025 | 13,900.00 | 14,255.00 | 13,030.00 | 13,070.00 | 13,070.00 | -1.10% | 2,616,800 |
| Oct 6, 2025 | 13,575.00 | 13,660.00 | 13,010.00 | 13,215.00 | 13,215.00 | 0.27% | 1,701,500 |
| Oct 3, 2025 | 12,440.00 | 13,290.00 | 12,265.00 | 13,180.00 | 13,180.00 | 6.72% | 2,680,400 |
| Oct 2, 2025 | 11,915.00 | 12,440.00 | 11,860.00 | 12,350.00 | 12,350.00 | 6.19% | 2,050,000 |
| Oct 1, 2025 | 11,345.00 | 11,645.00 | 11,165.00 | 11,630.00 | 11,630.00 | 1.09% | 1,093,300 |
| Sep 30, 2025 | 11,720.00 | 11,730.00 | 11,335.00 | 11,505.00 | 11,505.00 | -0.69% | 985,100 |
| Sep 29, 2025 | 11,690.00 | 11,765.00 | 11,420.00 | 11,585.00 | 11,585.00 | 0.56% | 989,200 |
| Sep 26, 2025 | 11,655.00 | 11,690.00 | 11,330.00 | 11,520.00 | 11,420.00 | -2.41% | 1,927,500 |
| Sep 25, 2025 | 11,300.00 | 11,915.00 | 11,045.00 | 11,805.00 | 11,702.53 | 7.27% | 2,707,500 |
| Sep 24, 2025 | 10,830.00 | 11,005.00 | 10,695.00 | 11,005.00 | 10,909.47 | 3.53% | 1,159,100 |