Mitsui Kinzoku Company, Limited (TYO:5706)
Japan
· Delayed Price · Currency is JPY 29,485
-3,255 (-9.94%)
At close: Mar 9, 2026
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,010.00 | 30,610.00 | 27,870.00 | 29,485.00 | 29,485.00 | -9.94% | 4,055,100 |
| Mar 6, 2026 | 33,220.00 | 33,850.00 | 31,740.00 | 32,740.00 | 32,740.00 | -4.18% | 2,364,300 |
| Mar 5, 2026 | 35,040.00 | 35,860.00 | 33,180.00 | 34,170.00 | 34,170.00 | 4.08% | 3,214,100 |
| Mar 4, 2026 | 34,450.00 | 35,550.00 | 31,850.00 | 32,830.00 | 32,830.00 | -9.13% | 4,795,500 |
| Mar 3, 2026 | 38,720.00 | 39,600.00 | 35,910.00 | 36,130.00 | 36,130.00 | -6.59% | 3,702,900 |
| Mar 2, 2026 | 36,600.00 | 38,990.00 | 35,900.00 | 38,680.00 | 38,680.00 | 4.80% | 3,327,400 |
| Feb 27, 2026 | 35,340.00 | 37,380.00 | 35,080.00 | 36,910.00 | 36,910.00 | 1.96% | 2,754,000 |
| Feb 26, 2026 | 36,440.00 | 38,500.00 | 35,570.00 | 36,200.00 | 36,200.00 | 1.29% | 5,061,700 |
| Feb 25, 2026 | 33,040.00 | 35,820.00 | 32,520.00 | 35,740.00 | 35,740.00 | 8.17% | 3,628,200 |
| Feb 24, 2026 | 32,210.00 | 33,380.00 | 31,430.00 | 33,040.00 | 33,040.00 | 5.59% | 2,892,400 |
| Feb 20, 2026 | 29,900.00 | 31,860.00 | 29,715.00 | 31,290.00 | 31,290.00 | 5.44% | 3,447,900 |
| Feb 19, 2026 | 29,015.00 | 30,230.00 | 28,810.00 | 29,675.00 | 29,675.00 | 4.07% | 2,235,600 |
| Feb 18, 2026 | 27,180.00 | 29,040.00 | 27,035.00 | 28,515.00 | 28,515.00 | 3.84% | 3,195,900 |
| Feb 17, 2026 | 28,690.00 | 28,700.00 | 27,290.00 | 27,460.00 | 27,460.00 | -3.17% | 2,134,000 |
| Feb 16, 2026 | 30,000.00 | 30,000.00 | 27,895.00 | 28,360.00 | 28,360.00 | 6.86% | 3,843,400 |
| Feb 13, 2026 | 25,800.00 | 26,880.00 | 25,435.00 | 26,540.00 | 26,540.00 | 2.12% | 2,818,800 |
| Feb 12, 2026 | 24,860.00 | 26,430.00 | 24,720.00 | 25,990.00 | 25,990.00 | 10.93% | 2,577,100 |
| Feb 10, 2026 | 23,500.00 | 23,790.00 | 23,025.00 | 23,430.00 | 23,430.00 | 3.70% | 1,446,600 |
| Feb 9, 2026 | 22,230.00 | 23,165.00 | 21,920.00 | 22,595.00 | 22,595.00 | 8.71% | 2,786,800 |
| Feb 6, 2026 | 20,585.00 | 21,350.00 | 20,505.00 | 20,785.00 | 20,785.00 | -1.42% | 1,321,000 |
| Feb 5, 2026 | 22,095.00 | 22,280.00 | 20,460.00 | 21,085.00 | 21,085.00 | -4.22% | 2,139,000 |
| Feb 4, 2026 | 21,105.00 | 22,100.00 | 21,020.00 | 22,015.00 | 22,015.00 | 5.77% | 2,248,800 |
| Feb 3, 2026 | 20,425.00 | 21,090.00 | 20,110.00 | 20,815.00 | 20,815.00 | 5.15% | 1,974,800 |
| Feb 2, 2026 | 19,985.00 | 21,220.00 | 19,510.00 | 19,795.00 | 19,795.00 | -2.82% | 3,081,900 |
| Jan 30, 2026 | 21,210.00 | 21,470.00 | 20,075.00 | 20,370.00 | 20,370.00 | -5.83% | 2,095,900 |
| Jan 29, 2026 | 21,570.00 | 21,895.00 | 20,905.00 | 21,630.00 | 21,630.00 | 0.28% | 1,767,700 |
| Jan 28, 2026 | 22,000.00 | 22,565.00 | 21,195.00 | 21,570.00 | 21,570.00 | -1.51% | 2,037,700 |
| Jan 27, 2026 | 21,505.00 | 22,010.00 | 21,400.00 | 21,900.00 | 21,900.00 | 0.90% | 1,433,400 |
| Jan 26, 2026 | 21,700.00 | 22,485.00 | 21,465.00 | 21,705.00 | 21,705.00 | -0.50% | 1,582,600 |
| Jan 23, 2026 | 21,800.00 | 22,195.00 | 21,520.00 | 21,815.00 | 21,815.00 | 0.60% | 1,339,100 |
| Jan 22, 2026 | 22,165.00 | 22,690.00 | 21,575.00 | 21,685.00 | 21,685.00 | -1.30% | 2,274,500 |
| Jan 21, 2026 | 21,410.00 | 22,410.00 | 21,405.00 | 21,970.00 | 21,970.00 | -0.32% | 1,704,300 |
| Jan 20, 2026 | 22,630.00 | 22,660.00 | 21,305.00 | 22,040.00 | 22,040.00 | -3.84% | 2,449,000 |
| Jan 19, 2026 | 21,985.00 | 22,960.00 | 21,880.00 | 22,920.00 | 22,920.00 | 3.15% | 2,692,000 |
| Jan 16, 2026 | 21,675.00 | 22,535.00 | 21,550.00 | 22,220.00 | 22,220.00 | 2.66% | 2,138,300 |
| Jan 15, 2026 | 21,455.00 | 22,175.00 | 21,250.00 | 21,645.00 | 21,645.00 | 0.93% | 2,533,000 |
| Jan 14, 2026 | 20,670.00 | 21,600.00 | 20,460.00 | 21,445.00 | 21,445.00 | 5.67% | 2,174,000 |
| Jan 13, 2026 | 21,200.00 | 21,395.00 | 20,250.00 | 20,295.00 | 20,295.00 | 1.98% | 2,063,900 |
| Jan 9, 2026 | 19,845.00 | 20,300.00 | 19,480.00 | 19,900.00 | 19,900.00 | -1.19% | 1,844,900 |
| Jan 8, 2026 | 19,310.00 | 20,725.00 | 19,240.00 | 20,140.00 | 20,140.00 | 4.54% | 3,481,200 |
| Jan 7, 2026 | 19,420.00 | 20,545.00 | 19,265.00 | 19,265.00 | 19,265.00 | 0.47% | 2,415,000 |
| Jan 6, 2026 | 18,880.00 | 19,175.00 | 18,530.00 | 19,175.00 | 19,175.00 | 3.12% | 1,644,000 |
| Jan 5, 2026 | 18,170.00 | 18,865.00 | 17,995.00 | 18,595.00 | 18,595.00 | 5.44% | 1,738,300 |
| Dec 30, 2025 | 17,400.00 | 17,905.00 | 17,225.00 | 17,635.00 | 17,635.00 | -0.93% | 978,600 |
| Dec 29, 2025 | 17,645.00 | 18,160.00 | 17,535.00 | 17,800.00 | 17,800.00 | 2.74% | 1,524,900 |
| Dec 26, 2025 | 17,800.00 | 17,825.00 | 17,270.00 | 17,325.00 | 17,325.00 | -3.00% | 1,135,400 |
| Dec 25, 2025 | 18,350.00 | 18,495.00 | 17,810.00 | 17,860.00 | 17,860.00 | -1.03% | 793,700 |
| Dec 24, 2025 | 18,430.00 | 18,445.00 | 17,990.00 | 18,045.00 | 18,045.00 | -0.36% | 1,202,200 |
| Dec 23, 2025 | 18,230.00 | 18,320.00 | 17,895.00 | 18,110.00 | 18,110.00 | -1.82% | 931,400 |
| Dec 22, 2025 | 18,005.00 | 18,780.00 | 17,675.00 | 18,445.00 | 18,445.00 | 7.55% | 2,258,500 |
| Dec 19, 2025 | 17,280.00 | 17,370.00 | 16,775.00 | 17,150.00 | 17,150.00 | -0.58% | 1,563,200 |
| Dec 18, 2025 | 16,900.00 | 17,545.00 | 16,805.00 | 17,250.00 | 17,250.00 | 0.29% | 1,571,100 |
| Dec 17, 2025 | 16,620.00 | 17,260.00 | 16,440.00 | 17,200.00 | 17,200.00 | 2.78% | 1,323,900 |
| Dec 16, 2025 | 17,155.00 | 17,180.00 | 16,330.00 | 16,735.00 | 16,735.00 | -3.32% | 1,789,100 |
| Dec 15, 2025 | 17,450.00 | 17,800.00 | 17,140.00 | 17,310.00 | 17,310.00 | -4.36% | 1,021,500 |
| Dec 12, 2025 | 18,300.00 | 18,350.00 | 17,735.00 | 18,100.00 | 18,100.00 | 2.96% | 1,238,100 |
| Dec 11, 2025 | 18,080.00 | 18,555.00 | 17,525.00 | 17,580.00 | 17,580.00 | -4.53% | 2,183,600 |
| Dec 10, 2025 | 19,000.00 | 19,350.00 | 18,315.00 | 18,415.00 | 18,415.00 | 2.31% | 3,362,000 |
| Dec 9, 2025 | 18,110.00 | 18,245.00 | 17,610.00 | 18,000.00 | 18,000.00 | -2.09% | 1,211,300 |
| Dec 8, 2025 | 18,010.00 | 18,465.00 | 17,905.00 | 18,385.00 | 18,385.00 | 2.22% | 1,499,700 |
| 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 |