Mitsui Kinzoku Company, Limited (TYO:5706)
Japan
· Delayed Price · Currency is JPY 41,370
+2,070 (5.27%)
Apr 28, 2026, 3:30 PM JST
Mitsui Kinzoku Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,890.00 | 41,670.00 | 39,380.00 | 41,370.00 | 41,370.00 | 5.27% | 2,386,800 |
| Apr 27, 2026 | 38,700.00 | 40,050.00 | 37,120.00 | 39,300.00 | 39,300.00 | 1.66% | 2,156,100 |
| Apr 24, 2026 | 38,000.00 | 39,290.00 | 37,620.00 | 38,660.00 | 38,660.00 | 4.97% | 1,570,700 |
| Apr 23, 2026 | 39,000.00 | 39,060.00 | 36,400.00 | 36,830.00 | 36,830.00 | -3.74% | 1,560,100 |
| Apr 22, 2026 | 37,200.00 | 38,570.00 | 36,230.00 | 38,260.00 | 38,260.00 | 2.33% | 1,696,700 |
| Apr 21, 2026 | 35,840.00 | 37,550.00 | 35,770.00 | 37,390.00 | 37,390.00 | 5.38% | 1,472,900 |
| Apr 20, 2026 | 36,210.00 | 36,650.00 | 35,400.00 | 35,480.00 | 35,480.00 | -2.79% | 1,023,500 |
| Apr 17, 2026 | 37,490.00 | 37,600.00 | 36,390.00 | 36,500.00 | 36,500.00 | -3.31% | 1,262,900 |
| Apr 16, 2026 | 36,000.00 | 38,050.00 | 35,730.00 | 37,750.00 | 37,750.00 | 5.77% | 2,234,300 |
| Apr 15, 2026 | 39,660.00 | 39,830.00 | 35,380.00 | 35,690.00 | 35,690.00 | -6.72% | 2,707,000 |
| Apr 14, 2026 | 38,450.00 | 38,730.00 | 37,950.00 | 38,260.00 | 38,260.00 | 5.02% | 1,787,000 |
| Apr 13, 2026 | 36,500.00 | 36,980.00 | 35,470.00 | 36,430.00 | 36,430.00 | -2.07% | 2,012,700 |
| Apr 10, 2026 | 35,390.00 | 37,200.00 | 34,800.00 | 37,200.00 | 37,200.00 | 6.99% | 2,418,600 |
| Apr 9, 2026 | 34,320.00 | 35,200.00 | 33,740.00 | 34,770.00 | 34,770.00 | -0.66% | 1,877,000 |
| Apr 8, 2026 | 34,000.00 | 35,330.00 | 33,470.00 | 35,000.00 | 35,000.00 | 10.94% | 2,442,800 |
| Apr 7, 2026 | 31,620.00 | 31,840.00 | 30,850.00 | 31,550.00 | 31,550.00 | -1.28% | 1,386,500 |
| Apr 6, 2026 | 31,520.00 | 32,400.00 | 31,300.00 | 31,960.00 | 31,960.00 | 1.40% | 1,689,000 |
| Apr 3, 2026 | 31,130.00 | 31,640.00 | 30,800.00 | 31,520.00 | 31,520.00 | 6.31% | 1,404,200 |
| Apr 2, 2026 | 31,430.00 | 31,640.00 | 29,250.00 | 29,650.00 | 29,650.00 | -3.51% | 1,997,600 |
| Apr 1, 2026 | 30,040.00 | 30,730.00 | 29,685.00 | 30,730.00 | 30,730.00 | 9.59% | 1,500,200 |
| Mar 31, 2026 | 27,575.00 | 28,785.00 | 27,390.00 | 28,040.00 | 28,040.00 | -5.16% | 2,489,200 |
| Mar 30, 2026 | 29,730.00 | 29,805.00 | 28,990.00 | 29,565.00 | 29,565.00 | -5.45% | 2,133,100 |
| Mar 27, 2026 | 30,190.00 | 31,490.00 | 29,350.00 | 31,270.00 | 31,130.00 | 1.23% | 1,946,800 |
| Mar 26, 2026 | 31,980.00 | 32,390.00 | 30,550.00 | 30,890.00 | 30,751.70 | -2.34% | 1,518,300 |
| Mar 25, 2026 | 32,000.00 | 32,690.00 | 31,010.00 | 31,630.00 | 31,488.39 | 5.08% | 1,966,200 |
| Mar 24, 2026 | 30,190.00 | 31,040.00 | 28,910.00 | 30,100.00 | 29,965.24 | 3.12% | 2,128,100 |
| Mar 23, 2026 | 28,820.00 | 29,235.00 | 27,880.00 | 29,190.00 | 29,059.31 | -6.17% | 2,799,900 |
| Mar 19, 2026 | 31,420.00 | 32,040.00 | 30,270.00 | 31,110.00 | 30,970.72 | -3.98% | 2,211,800 |
| Mar 18, 2026 | 31,250.00 | 32,500.00 | 30,700.00 | 32,400.00 | 32,254.94 | 7.61% | 1,862,600 |
| Mar 17, 2026 | 32,600.00 | 33,130.00 | 30,110.00 | 30,110.00 | 29,975.19 | -4.72% | 2,222,200 |
| Mar 16, 2026 | 32,280.00 | 32,490.00 | 30,310.00 | 31,600.00 | 31,458.52 | 0.06% | 1,968,200 |
| Mar 13, 2026 | 30,130.00 | 32,400.00 | 30,110.00 | 31,580.00 | 31,438.61 | 1.02% | 2,277,100 |
| Mar 12, 2026 | 31,680.00 | 32,340.00 | 30,890.00 | 31,260.00 | 31,120.04 | -3.46% | 2,049,300 |
| Mar 11, 2026 | 32,000.00 | 33,530.00 | 31,730.00 | 32,380.00 | 32,235.03 | 5.16% | 2,077,000 |
| Mar 10, 2026 | 31,010.00 | 32,000.00 | 30,590.00 | 30,790.00 | 30,652.15 | 4.43% | 2,137,500 |
| Mar 9, 2026 | 30,010.00 | 30,610.00 | 27,870.00 | 29,485.00 | 29,352.99 | -9.94% | 4,055,100 |
| Mar 6, 2026 | 33,220.00 | 33,850.00 | 31,740.00 | 32,740.00 | 32,593.42 | -4.18% | 2,364,300 |
| Mar 5, 2026 | 35,040.00 | 35,860.00 | 33,180.00 | 34,170.00 | 34,017.02 | 4.08% | 3,214,100 |
| Mar 4, 2026 | 34,450.00 | 35,550.00 | 31,850.00 | 32,830.00 | 32,683.02 | -9.13% | 4,795,500 |
| Mar 3, 2026 | 38,720.00 | 39,600.00 | 35,910.00 | 36,130.00 | 35,968.24 | -6.59% | 3,702,900 |
| Mar 2, 2026 | 36,600.00 | 38,990.00 | 35,900.00 | 38,680.00 | 38,506.82 | 4.80% | 3,327,400 |
| Feb 27, 2026 | 35,340.00 | 37,380.00 | 35,080.00 | 36,910.00 | 36,744.75 | 1.96% | 2,754,000 |
| Feb 26, 2026 | 36,440.00 | 38,500.00 | 35,570.00 | 36,200.00 | 36,037.93 | 1.29% | 5,061,700 |
| Feb 25, 2026 | 33,040.00 | 35,820.00 | 32,520.00 | 35,740.00 | 35,579.99 | 8.17% | 3,628,200 |
| Feb 24, 2026 | 32,210.00 | 33,380.00 | 31,430.00 | 33,040.00 | 32,892.08 | 5.59% | 2,892,400 |
| Feb 20, 2026 | 29,900.00 | 31,860.00 | 29,715.00 | 31,290.00 | 31,149.91 | 5.44% | 3,447,900 |
| Feb 19, 2026 | 29,015.00 | 30,230.00 | 28,810.00 | 29,675.00 | 29,542.14 | 4.07% | 2,235,600 |
| Feb 18, 2026 | 27,180.00 | 29,040.00 | 27,035.00 | 28,515.00 | 28,387.33 | 3.84% | 3,195,900 |
| Feb 17, 2026 | 28,690.00 | 28,700.00 | 27,290.00 | 27,460.00 | 27,337.06 | -3.17% | 2,134,000 |
| Feb 16, 2026 | 30,000.00 | 30,000.00 | 27,895.00 | 28,360.00 | 28,233.03 | 6.86% | 3,843,400 |
| Feb 13, 2026 | 25,800.00 | 26,880.00 | 25,435.00 | 26,540.00 | 26,421.18 | 2.12% | 2,818,800 |
| Feb 12, 2026 | 24,860.00 | 26,430.00 | 24,720.00 | 25,990.00 | 25,873.64 | 10.93% | 2,577,100 |
| Feb 10, 2026 | 23,500.00 | 23,790.00 | 23,025.00 | 23,430.00 | 23,325.10 | 3.70% | 1,446,600 |
| Feb 9, 2026 | 22,230.00 | 23,165.00 | 21,920.00 | 22,595.00 | 22,493.84 | 8.71% | 2,786,800 |
| Feb 6, 2026 | 20,585.00 | 21,350.00 | 20,505.00 | 20,785.00 | 20,691.94 | -1.42% | 1,321,000 |
| Feb 5, 2026 | 22,095.00 | 22,280.00 | 20,460.00 | 21,085.00 | 20,990.60 | -4.22% | 2,139,000 |
| Feb 4, 2026 | 21,105.00 | 22,100.00 | 21,020.00 | 22,015.00 | 21,916.44 | 5.77% | 2,248,800 |
| Feb 3, 2026 | 20,425.00 | 21,090.00 | 20,110.00 | 20,815.00 | 20,721.81 | 5.15% | 1,974,800 |
| Feb 2, 2026 | 19,985.00 | 21,220.00 | 19,510.00 | 19,795.00 | 19,706.38 | -2.82% | 3,081,900 |
| Jan 30, 2026 | 21,210.00 | 21,470.00 | 20,075.00 | 20,370.00 | 20,278.80 | -5.83% | 2,095,900 |
| Jan 29, 2026 | 21,570.00 | 21,895.00 | 20,905.00 | 21,630.00 | 21,533.16 | 0.28% | 1,767,700 |
| Jan 28, 2026 | 22,000.00 | 22,565.00 | 21,195.00 | 21,570.00 | 21,473.43 | -1.51% | 2,037,700 |
| Jan 27, 2026 | 21,505.00 | 22,010.00 | 21,400.00 | 21,900.00 | 21,801.95 | 0.90% | 1,433,400 |
| Jan 26, 2026 | 21,700.00 | 22,485.00 | 21,465.00 | 21,705.00 | 21,607.82 | -0.50% | 1,582,600 |
| Jan 23, 2026 | 21,800.00 | 22,195.00 | 21,520.00 | 21,815.00 | 21,717.33 | 0.60% | 1,339,100 |
| Jan 22, 2026 | 22,165.00 | 22,690.00 | 21,575.00 | 21,685.00 | 21,587.91 | -1.30% | 2,274,500 |
| Jan 21, 2026 | 21,410.00 | 22,410.00 | 21,405.00 | 21,970.00 | 21,871.64 | -0.32% | 1,704,300 |
| Jan 20, 2026 | 22,630.00 | 22,660.00 | 21,305.00 | 22,040.00 | 21,941.32 | -3.84% | 2,449,000 |
| Jan 19, 2026 | 21,985.00 | 22,960.00 | 21,880.00 | 22,920.00 | 22,817.38 | 3.15% | 2,692,000 |
| Jan 16, 2026 | 21,675.00 | 22,535.00 | 21,550.00 | 22,220.00 | 22,120.52 | 2.66% | 2,138,300 |
| Jan 15, 2026 | 21,455.00 | 22,175.00 | 21,250.00 | 21,645.00 | 21,548.09 | 0.93% | 2,533,000 |
| Jan 14, 2026 | 20,670.00 | 21,600.00 | 20,460.00 | 21,445.00 | 21,348.99 | 5.67% | 2,174,000 |
| Jan 13, 2026 | 21,200.00 | 21,395.00 | 20,250.00 | 20,295.00 | 20,204.14 | 1.98% | 2,063,900 |
| Jan 9, 2026 | 19,845.00 | 20,300.00 | 19,480.00 | 19,900.00 | 19,810.91 | -1.19% | 1,844,900 |
| Jan 8, 2026 | 19,310.00 | 20,725.00 | 19,240.00 | 20,140.00 | 20,049.83 | 4.54% | 3,481,200 |
| Jan 7, 2026 | 19,420.00 | 20,545.00 | 19,265.00 | 19,265.00 | 19,178.75 | 0.47% | 2,415,000 |
| Jan 6, 2026 | 18,880.00 | 19,175.00 | 18,530.00 | 19,175.00 | 19,089.15 | 3.12% | 1,644,000 |
| Jan 5, 2026 | 18,170.00 | 18,865.00 | 17,995.00 | 18,595.00 | 18,511.75 | 5.44% | 1,738,300 |
| Dec 30, 2025 | 17,400.00 | 17,905.00 | 17,225.00 | 17,635.00 | 17,556.05 | -0.93% | 978,600 |
| Dec 29, 2025 | 17,645.00 | 18,160.00 | 17,535.00 | 17,800.00 | 17,720.31 | 2.74% | 1,524,900 |
| Dec 26, 2025 | 17,800.00 | 17,825.00 | 17,270.00 | 17,325.00 | 17,247.43 | -3.00% | 1,135,400 |
| Dec 25, 2025 | 18,350.00 | 18,495.00 | 17,810.00 | 17,860.00 | 17,780.04 | -1.03% | 793,700 |
| Dec 24, 2025 | 18,430.00 | 18,445.00 | 17,990.00 | 18,045.00 | 17,964.21 | -0.36% | 1,202,200 |
| Dec 23, 2025 | 18,230.00 | 18,320.00 | 17,895.00 | 18,110.00 | 18,028.92 | -1.82% | 931,400 |
| Dec 22, 2025 | 18,005.00 | 18,780.00 | 17,675.00 | 18,445.00 | 18,362.42 | 7.55% | 2,258,500 |
| Dec 19, 2025 | 17,280.00 | 17,370.00 | 16,775.00 | 17,150.00 | 17,073.22 | -0.58% | 1,563,200 |
| Dec 18, 2025 | 16,900.00 | 17,545.00 | 16,805.00 | 17,250.00 | 17,172.77 | 0.29% | 1,571,100 |
| Dec 17, 2025 | 16,620.00 | 17,260.00 | 16,440.00 | 17,200.00 | 17,122.99 | 2.78% | 1,323,900 |
| Dec 16, 2025 | 17,155.00 | 17,180.00 | 16,330.00 | 16,735.00 | 16,660.08 | -3.32% | 1,789,100 |
| Dec 15, 2025 | 17,450.00 | 17,800.00 | 17,140.00 | 17,310.00 | 17,232.50 | -4.36% | 1,021,500 |
| Dec 12, 2025 | 18,300.00 | 18,350.00 | 17,735.00 | 18,100.00 | 18,018.96 | 2.96% | 1,238,100 |
| Dec 11, 2025 | 18,080.00 | 18,555.00 | 17,525.00 | 17,580.00 | 17,501.29 | -4.53% | 2,183,600 |
| Dec 10, 2025 | 19,000.00 | 19,350.00 | 18,315.00 | 18,415.00 | 18,332.55 | 2.31% | 3,362,000 |
| Dec 9, 2025 | 18,110.00 | 18,245.00 | 17,610.00 | 18,000.00 | 17,919.41 | -2.09% | 1,211,300 |
| Dec 8, 2025 | 18,010.00 | 18,465.00 | 17,905.00 | 18,385.00 | 18,302.69 | 2.22% | 1,499,700 |
| Dec 5, 2025 | 17,740.00 | 18,120.00 | 17,335.00 | 17,985.00 | 17,904.48 | 2.62% | 1,267,600 |
| Dec 4, 2025 | 17,650.00 | 17,965.00 | 17,375.00 | 17,525.00 | 17,446.54 | -1.41% | 1,143,900 |
| Dec 3, 2025 | 17,500.00 | 18,150.00 | 17,420.00 | 17,775.00 | 17,695.42 | 4.71% | 2,000,200 |
| Dec 2, 2025 | 16,760.00 | 17,425.00 | 16,620.00 | 16,975.00 | 16,899.00 | 2.14% | 1,828,500 |
| Dec 1, 2025 | 17,900.00 | 17,915.00 | 16,485.00 | 16,620.00 | 16,545.59 | -6.79% | 2,820,600 |