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 |
| Sep 22, 2025 | 10,900.00 | 10,900.00 | 10,535.00 | 10,630.00 | 10,537.73 | -1.67% | 1,159,500 |
| Sep 19, 2025 | 11,000.00 | 11,340.00 | 10,590.00 | 10,810.00 | 10,716.16 | - | 2,574,800 |
| Sep 18, 2025 | 10,470.00 | 10,885.00 | 10,295.00 | 10,810.00 | 10,716.16 | 5.93% | 1,648,700 |
| Sep 17, 2025 | 10,560.00 | 10,650.00 | 10,075.00 | 10,205.00 | 10,116.41 | -4.67% | 1,548,000 |
| Sep 16, 2025 | 10,490.00 | 10,710.00 | 10,160.00 | 10,705.00 | 10,612.07 | 3.68% | 1,656,600 |
| Sep 12, 2025 | 10,940.00 | 10,950.00 | 10,325.00 | 10,325.00 | 10,235.37 | -4.40% | 1,790,300 |
| Sep 11, 2025 | 10,370.00 | 10,990.00 | 10,300.00 | 10,800.00 | 10,706.25 | 4.85% | 2,548,500 |
| Sep 10, 2025 | 9,950.00 | 10,400.00 | 9,936.00 | 10,300.00 | 10,210.59 | 3.40% | 2,306,500 |
| Sep 9, 2025 | 10,710.00 | 10,740.00 | 9,961.00 | 9,961.00 | 9,874.53 | -6.69% | 2,983,100 |
| Sep 8, 2025 | 10,700.00 | 10,725.00 | 10,455.00 | 10,675.00 | 10,582.34 | 1.18% | 1,818,100 |
| Sep 5, 2025 | 10,770.00 | 10,855.00 | 10,360.00 | 10,550.00 | 10,458.42 | -1.12% | 2,187,800 |
| Sep 4, 2025 | 10,800.00 | 11,055.00 | 10,550.00 | 10,670.00 | 10,577.38 | -0.51% | 2,442,000 |
| Sep 3, 2025 | 10,685.00 | 10,945.00 | 10,580.00 | 10,725.00 | 10,631.90 | 0.19% | 2,345,100 |
| Sep 2, 2025 | 10,365.00 | 10,875.00 | 10,140.00 | 10,705.00 | 10,612.07 | 4.80% | 3,092,800 |
| Sep 1, 2025 | 10,400.00 | 10,500.00 | 10,135.00 | 10,215.00 | 10,126.33 | -2.95% | 2,231,800 |
| Aug 29, 2025 | 10,520.00 | 10,675.00 | 10,280.00 | 10,525.00 | 10,433.64 | 1.20% | 2,392,300 |
| Aug 28, 2025 | 10,045.00 | 10,620.00 | 9,975.00 | 10,400.00 | 10,309.72 | 2.77% | 2,506,100 |
| Aug 27, 2025 | 9,874.00 | 10,400.00 | 9,756.00 | 10,120.00 | 10,032.15 | 3.23% | 3,569,900 |
| Aug 26, 2025 | 9,806.00 | 9,955.00 | 9,628.00 | 9,803.00 | 9,717.90 | -0.46% | 2,010,500 |
| Aug 25, 2025 | 9,760.00 | 9,876.00 | 9,569.00 | 9,848.00 | 9,762.51 | 5.78% | 2,216,400 |
| Aug 22, 2025 | 9,247.00 | 9,537.00 | 9,075.00 | 9,310.00 | 9,229.18 | 0.87% | 3,148,300 |
| Aug 21, 2025 | 8,921.00 | 9,650.00 | 8,911.00 | 9,230.00 | 9,149.88 | 7.70% | 6,215,500 |
| Aug 20, 2025 | 8,500.00 | 8,760.00 | 8,391.00 | 8,570.00 | 8,495.61 | -6.25% | 2,914,200 |
| Aug 19, 2025 | 8,900.00 | 9,280.00 | 8,822.00 | 9,141.00 | 9,061.65 | 1.15% | 2,380,700 |
| Aug 18, 2025 | 8,450.00 | 9,117.00 | 8,364.00 | 9,037.00 | 8,958.55 | 6.81% | 2,254,000 |
| Aug 15, 2025 | 7,701.00 | 8,483.00 | 7,686.00 | 8,461.00 | 8,387.55 | 10.08% | 1,996,100 |
| Aug 14, 2025 | 7,722.00 | 7,926.00 | 7,676.00 | 7,686.00 | 7,619.28 | -2.09% | 905,300 |
| Aug 13, 2025 | 7,632.00 | 7,882.00 | 7,530.00 | 7,850.00 | 7,781.86 | 3.89% | 1,247,400 |
| Aug 12, 2025 | 6,961.00 | 7,672.00 | 6,959.00 | 7,556.00 | 7,490.41 | 12.89% | 2,196,600 |
| Aug 8, 2025 | 6,807.00 | 6,862.00 | 6,616.00 | 6,693.00 | 6,634.90 | -2.23% | 974,200 |
| Aug 7, 2025 | 6,850.00 | 6,895.00 | 6,761.00 | 6,846.00 | 6,786.57 | 0.23% | 778,000 |
| Aug 6, 2025 | 6,740.00 | 6,846.00 | 6,710.00 | 6,830.00 | 6,770.71 | 1.94% | 814,700 |
| Aug 5, 2025 | 6,666.00 | 6,739.00 | 6,615.00 | 6,700.00 | 6,641.84 | 1.41% | 653,200 |
| Aug 4, 2025 | 6,461.00 | 6,691.00 | 6,410.00 | 6,607.00 | 6,549.65 | 0.03% | 1,156,700 |
| Aug 1, 2025 | 6,450.00 | 6,610.00 | 6,430.00 | 6,605.00 | 6,547.66 | 2.40% | 1,020,000 |
| Jul 31, 2025 | 6,031.00 | 6,479.00 | 6,008.00 | 6,450.00 | 6,394.01 | 5.22% | 1,498,600 |
| Jul 30, 2025 | 5,938.00 | 6,134.00 | 5,934.00 | 6,130.00 | 6,076.79 | 2.34% | 900,100 |
| Jul 29, 2025 | 5,875.00 | 6,039.00 | 5,818.00 | 5,990.00 | 5,938.00 | 1.85% | 1,369,400 |
| Jul 28, 2025 | 5,870.00 | 5,913.00 | 5,787.00 | 5,881.00 | 5,829.95 | 0.94% | 700,500 |
| Jul 25, 2025 | 5,600.00 | 5,858.00 | 5,592.00 | 5,826.00 | 5,775.43 | 3.46% | 1,377,700 |
| Jul 24, 2025 | 5,473.00 | 5,650.00 | 5,465.00 | 5,631.00 | 5,582.12 | 2.98% | 640,700 |
| Jul 23, 2025 | 5,468.00 | 5,524.00 | 5,435.00 | 5,468.00 | 5,420.53 | 1.45% | 587,800 |
| Jul 22, 2025 | 5,300.00 | 5,404.00 | 5,294.00 | 5,390.00 | 5,343.21 | 2.59% | 575,100 |
| Jul 18, 2025 | 5,240.00 | 5,269.00 | 5,227.00 | 5,254.00 | 5,208.39 | 0.44% | 285,600 |
| Jul 17, 2025 | 5,160.00 | 5,231.00 | 5,127.00 | 5,231.00 | 5,185.59 | 0.44% | 283,300 |
| Jul 16, 2025 | 5,210.00 | 5,259.00 | 5,183.00 | 5,208.00 | 5,162.79 | -0.33% | 336,500 |
| Jul 15, 2025 | 5,184.00 | 5,225.00 | 5,160.00 | 5,225.00 | 5,179.64 | 0.89% | 302,600 |
| Jul 14, 2025 | 5,250.00 | 5,264.00 | 5,170.00 | 5,179.00 | 5,134.04 | -1.07% | 272,400 |
| Jul 11, 2025 | 5,233.00 | 5,264.00 | 5,194.00 | 5,235.00 | 5,189.56 | 0.33% | 379,900 |
| Jul 10, 2025 | 5,144.00 | 5,242.00 | 5,135.00 | 5,218.00 | 5,172.70 | 0.97% | 591,400 |