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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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