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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,200	20,850	20,850	21,220	20,125	2.74M
November 19, 2025	19,115	19,400	19,400	19,990	18,445	3.87M
November 18, 2025	20,730	19,425	19,425	21,150	19,425	4.19M
November 17, 2025	20,200	21,230	21,230	21,230	20,200	3.52M
November 14, 2025	18,200	19,500	19,500	19,950	18,200	4.31M
November 13, 2025	19,310	19,400	19,400	20,010	18,025	5.25M
November 12, 2025	17,315	19,150	19,150	19,310	16,735	7.82M
November 11, 2025	16,280	15,535	15,535	16,285	15,395	1.53M
November 10, 2025	15,635	15,965	15,965	16,385	15,355	1.43M
November 07, 2025	15,700	15,650	15,650	16,035	15,370	1.63M
November 06, 2025	15,850	16,505	16,505	16,505	15,565	1.56M
November 05, 2025	15,265	15,340	15,340	15,500	14,275	2.58M
November 04, 2025	16,515	16,065	16,065	17,015	15,870	2.24M
October 31, 2025	15,905	15,760	15,760	16,165	15,330	1.28M
October 30, 2025	15,570	15,505	15,505	15,760	15,135	1.62M
October 29, 2025	15,000	15,530	15,530	15,600	14,740	1.82M
October 28, 2025	14,700	14,365	14,365	14,730	14,275	1.23M
October 27, 2025	14,680	14,850	14,850	14,915	14,240	1.48M
October 24, 2025	13,905	14,080	14,080	14,135	13,650	1.66M
October 23, 2025	13,370	13,605	13,605	13,830	13,370	975,000
October 22, 2025	13,415	13,735	13,735	13,845	13,030	1.72M
October 21, 2025	14,125	13,715	13,715	14,290	13,675	1.4M
October 20, 2025	13,955	14,205	14,205	14,205	13,505	1.53M
October 17, 2025	13,455	13,675	13,675	14,095	13,375	1.31M
October 16, 2025	13,750	13,680	13,680	13,910	13,560	1.04M
October 15, 2025	13,300	13,615	13,615	13,710	13,300	1.29M
October 14, 2025	13,665	13,195	13,195	14,290	13,195	2.52M
October 10, 2025	14,050	13,660	13,660	14,085	13,615	1.17M
October 09, 2025	14,140	14,060	14,060	14,280	13,805	1.66M
October 08, 2025	12,770	13,685	13,685	13,740	12,740	1.97M
October 07, 2025	13,900	13,070	13,070	14,255	13,030	2.62M
October 06, 2025	13,575	13,215	13,215	13,660	13,010	1.7M
October 03, 2025	12,440	13,180	13,180	13,290	12,265	2.68M
October 02, 2025	11,915	12,350	12,350	12,440	11,860	2.05M
October 01, 2025	11,345	11,630	11,630	11,645	11,165	1.09M
September 30, 2025	11,720	11,505	11,505	11,730	11,335	985,100
September 29, 2025	11,690	11,585	11,585	11,765	11,420	989,200
September 26, 2025	11,655	11,520	11,520	11,690	11,330	1.93M
September 25, 2025	11,300	11,805	11,805	11,915	11,045	2.71M
September 24, 2025	10,830	11,005	11,005	11,005	10,695	1.16M
September 22, 2025	10,900	10,630	10,630	10,900	10,535	1.16M
September 19, 2025	11,000	10,810	10,810	11,340	10,590	2.57M
September 18, 2025	10,470	10,810	10,810	10,885	10,295	1.65M
September 17, 2025	10,560	10,205	10,205	10,650	10,075	1.65M
September 16, 2025	10,490	10,705	10,705	10,710	10,160	1.66M
September 12, 2025	10,940	10,325	10,325	10,950	10,325	1.79M
September 11, 2025	10,370	10,800	10,800	10,990	10,300	2.55M
September 10, 2025	9,950	10,300	10,300	10,400	9,936	2.31M
September 09, 2025	10,710	9,961	9,961	10,740	9,961	2.98M
September 08, 2025	10,700	10,675	10,675	10,725	10,455	1.82M
September 05, 2025	10,770	10,550	10,550	10,855	10,360	2.19M

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