Mitsui Kinzoku Co., Ltd. - 5706.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,900	31,290	31,290	31,860	29,715	3.45M
February 19, 2026	29,015	29,675	29,675	30,230	28,810	2.24M
February 18, 2026	27,180	28,515	28,515	29,040	27,035	3.2M
February 17, 2026	28,690	27,460	27,460	28,700	27,290	2.13M
February 16, 2026	30,000	28,360	28,360	30,000	27,895	3.84M
February 13, 2026	25,800	26,540	26,540	26,880	25,435	2.82M
February 12, 2026	24,860	25,990	25,990	26,430	24,720	2.58M
February 10, 2026	23,500	23,430	23,430	23,790	23,025	1.45M
February 09, 2026	22,230	22,595	22,595	23,165	21,920	2.79M
February 06, 2026	20,585	20,785	20,785	21,350	20,505	1.32M
February 05, 2026	22,095	21,085	21,085	22,280	20,460	2.14M
February 04, 2026	21,105	22,015	22,015	22,100	21,020	2.25M
February 03, 2026	20,425	20,815	20,815	21,090	20,110	1.97M
February 02, 2026	19,985	19,795	19,795	21,220	19,510	3.08M
January 30, 2026	21,210	20,370	20,370	21,470	20,075	2.1M
January 29, 2026	21,570	21,630	21,630	21,895	20,905	1.77M
January 28, 2026	22,000	21,570	21,570	22,565	21,195	2.04M
January 27, 2026	21,505	21,900	21,900	22,010	21,400	1.43M
January 26, 2026	21,700	21,705	21,705	22,485	21,465	1.58M
January 23, 2026	21,800	21,815	21,815	22,195	21,520	1.34M
January 22, 2026	22,165	21,685	21,685	22,690	21,575	2.27M
January 21, 2026	21,410	21,970	21,970	22,410	21,405	1.7M
January 20, 2026	22,630	22,040	22,040	22,660	21,305	2.45M
January 19, 2026	21,985	22,920	22,920	22,960	21,880	2.69M
January 16, 2026	21,675	22,220	22,220	22,535	21,550	2.14M
January 15, 2026	21,455	21,645	21,645	22,175	21,250	2.53M
January 14, 2026	20,670	21,445	21,445	21,600	20,460	2.17M
January 13, 2026	21,200	20,295	20,295	21,395	20,250	2.06M
January 09, 2026	19,845	19,900	19,900	20,300	19,480	1.84M
January 08, 2026	19,310	20,140	20,140	20,725	19,240	3.48M
January 07, 2026	19,420	19,265	19,265	20,545	19,265	2.42M
January 06, 2026	18,880	19,175	19,175	19,175	18,530	1.64M
January 05, 2026	18,170	18,595	18,595	18,865	17,995	1.74M
December 30, 2025	17,400	17,635	17,635	17,905	17,225	978,600
December 29, 2025	17,645	17,800	17,800	18,160	17,535	1.52M
December 26, 2025	17,800	17,325	17,325	17,825	17,270	1.14M
December 25, 2025	18,350	17,860	17,860	18,495	17,810	793,700
December 24, 2025	18,430	18,045	18,045	18,445	17,990	1.2M
December 23, 2025	18,230	18,110	18,110	18,320	17,895	931,400
December 22, 2025	18,005	18,445	18,445	18,780	17,675	2.26M
December 19, 2025	17,280	17,150	17,150	17,370	16,775	1.56M
December 18, 2025	16,900	17,250	17,250	17,545	16,805	1.57M
December 17, 2025	16,620	17,200	17,200	17,260	16,440	1.32M
December 16, 2025	17,155	16,735	16,735	17,180	16,330	1.79M
December 15, 2025	17,450	17,310	17,310	17,800	17,140	1.02M
December 12, 2025	18,300	18,100	18,100	18,350	17,735	1.24M
December 11, 2025	18,080	17,580	17,580	18,555	17,525	2.18M
December 10, 2025	19,000	18,415	18,415	19,350	18,315	3.36M
December 09, 2025	18,110	18,000	18,000	18,245	17,610	1.21M
December 08, 2025	18,010	18,385	18,385	18,465	17,905	1.5M
December 05, 2025	17,740	17,985	17,985	18,120	17,335	1.27M
December 04, 2025	17,650	17,525	17,525	17,965	17,375	1.14M
December 03, 2025	17,500	17,775	17,775	18,150	17,420	2M
December 02, 2025	16,760	16,975	16,975	17,425	16,620	1.83M
December 01, 2025	17,900	16,620	16,620	17,915	16,485	2.82M
November 28, 2025	18,285	17,830	17,830	18,495	17,810	1.38M
November 27, 2025	18,385	18,220	18,220	18,615	18,120	1.75M
November 26, 2025	17,880	17,910	17,910	18,510	17,610	3.13M
November 25, 2025	18,370	17,480	17,480	18,460	16,760	5.35M
November 21, 2025	19,050	18,290	18,290	19,525	17,875	3.89M

Mitsui Kinzoku Co., Ltd. (5706.T) JPX