Mitsui Kinzoku Co., Ltd. 5706
TSE · Japan · Non-Energy Minerals
¥2,611.50+147.00 (+5.96%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,570.50 | +4.30% | ¥2,488.00 | ¥2,574.00 | ¥2,479.00 | 2.35M |
| 2026-10-01 | ¥2,464.50 | +7.55% | ¥2,360.00 | ¥2,484.50 | ¥2,345.50 | 16.24M |
| 2026-09-30 | ¥2,291.50 | +0.86% | ¥2,305.50 | ¥2,335.00 | ¥2,232.00 | 11.67M |
| 2026-09-29 | ¥2,272.00 | -1.56% | ¥2,280.00 | ¥2,305.00 | ¥2,211.00 | 6.88M |
| 2026-09-28 | ¥2,308.00 | +0.46% | ¥2,335.00 | ¥2,364.50 | ¥2,290.00 | 10.85M |
| 2026-09-25 | ¥2,297.50 | -0.22% | ¥2,295.00 | ¥2,330.00 | ¥2,252.00 | 10.83M |
| 2026-09-24 | ¥2,302.50 | +1.01% | ¥2,235.50 | ¥2,371.00 | ¥2,222.00 | 19.54M |
| 2026-09-18 | ¥2,279.50 | +7.35% | ¥2,173.50 | ¥2,280.00 | ¥2,139.00 | 26.36M |
| 2026-09-17 | ¥2,123.50 | -6.70% | ¥2,280.00 | ¥2,290.00 | ¥2,121.00 | 18.59M |
| 2026-09-16 | ¥2,276.00 | -0.20% | ¥2,266.50 | ¥2,283.00 | ¥2,216.00 | 7.74M |
| 2026-09-15 | ¥2,280.50 | -0.09% | ¥2,255.00 | ¥2,331.00 | ¥2,238.00 | 11.16M |
| 2026-09-14 | ¥2,282.50 | -1.79% | ¥2,200.00 | ¥2,288.50 | ¥2,175.00 | 13.57M |
| 2026-09-11 | ¥2,324.00 | -5.93% | ¥2,320.50 | ¥2,359.00 | ¥2,294.00 | 18.67M |
| 2026-09-10 | ¥2,470.50 | -5.71% | ¥2,621.50 | ¥2,624.50 | ¥2,414.50 | 20.49M |
| 2026-09-09 | ¥2,620.00 | +5.20% | ¥2,606.00 | ¥2,679.50 | ¥2,572.50 | 17.73M |
| 2026-09-08 | ¥2,490.50 | -3.47% | ¥2,570.00 | ¥2,624.00 | ¥2,490.50 | 11.54M |
| 2026-09-07 | ¥2,580.00 | +0.64% | ¥2,638.00 | ¥2,648.00 | ¥2,561.50 | 14.95M |
| 2026-09-04 | ¥2,563.50 | +0.51% | ¥2,574.50 | ¥2,609.00 | ¥2,537.00 | 14.59M |
| 2026-09-03 | ¥2,550.50 | -3.17% | ¥2,632.00 | ¥2,649.00 | ¥2,528.00 | 15.94M |
| 2026-09-02 | ¥2,634.00 | -8.62% | ¥2,782.50 | ¥2,790.50 | ¥2,619.00 | 19.20M |
| 2026-09-01 | ¥2,882.50 | -1.77% | ¥2,858.00 | ¥2,906.50 | ¥2,821.00 | 10.45M |
| 2026-08-31 | ¥2,934.50 | +1.19% | ¥2,750.00 | ¥2,939.00 | ¥2,735.50 | 12.39M |
| 2026-08-28 | ¥2,900.00 | +0.52% | ¥2,898.00 | ¥2,938.00 | ¥2,872.00 | 8.58M |
| 2026-08-27 | ¥2,885.00 | -0.60% | ¥2,952.50 | ¥2,953.50 | ¥2,775.00 | 13.33M |
| 2026-08-26 | ¥2,902.50 | +2.45% | ¥2,807.50 | ¥2,909.50 | ¥2,773.50 | 11.85M |
| 2026-08-25 | ¥2,833.00 | -0.47% | ¥2,818.00 | ¥2,883.50 | ¥2,738.50 | 14.08M |
| 2026-08-24 | ¥2,846.50 | +0.90% | ¥2,871.00 | ¥2,898.50 | ¥2,789.00 | 16.18M |
| 2026-08-21 | ¥2,821.00 | -1.26% | ¥2,757.00 | ¥2,845.50 | ¥2,753.00 | 13.62M |
| 2026-08-20 | ¥2,857.00 | +3.87% | ¥2,750.00 | ¥2,907.00 | ¥2,704.50 | 20.58M |
| 2026-08-19 | ¥2,750.50 | -8.50% | ¥2,886.00 | ¥2,909.00 | ¥2,725.50 | 20.59M |
| 2026-08-18 | ¥3,006.00 | -4.84% | ¥3,270.00 | ¥3,312.00 | ¥2,982.00 | 21.41M |
| 2026-08-17 | ¥3,159.00 | +7.54% | ¥3,038.00 | ¥3,178.00 | ¥2,983.00 | 16.10M |
| 2026-08-14 | ¥2,937.50 | -0.42% | ¥2,985.00 | ¥3,014.00 | ¥2,898.50 | 19.35M |
| 2026-08-13 | ¥2,950.00 | +1.72% | ¥2,998.00 | ¥3,096.00 | ¥2,926.50 | 22.00M |
| 2026-08-12 | ¥2,900.00 | +4.11% | ¥2,820.00 | ¥2,901.50 | ¥2,768.00 | 26.56M |
| 2026-08-10 | ¥2,785.50 | -13.55% | ¥2,742.00 | ¥2,824.50 | ¥2,572.50 | 54.84M |
| 2026-08-07 | ¥3,222.00 | +0.78% | ¥3,205.00 | ¥3,282.00 | ¥3,045.00 | 18.32M |
| 2026-08-06 | ¥3,197.00 | -9.64% | ¥3,480.00 | ¥3,520.00 | ¥3,172.00 | 13.68M |
| 2026-08-05 | ¥3,538.00 | +10.91% | ¥3,390.00 | ¥3,544.00 | ¥3,337.00 | 15.06M |
| 2026-08-04 | ¥3,190.00 | +3.27% | ¥3,050.00 | ¥3,203.00 | ¥3,044.00 | 10.64M |
| 2026-08-03 | ¥3,089.00 | -0.19% | ¥3,047.00 | ¥3,127.00 | ¥2,961.00 | 9.76M |
| 2026-07-31 | ¥3,095.00 | +14.23% | ¥3,080.00 | ¥3,197.00 | ¥3,011.00 | 21.26M |
| 2026-07-30 | ¥2,709.50 | +5.57% | ¥2,567.00 | ¥2,808.00 | ¥2,495.00 | 16.14M |
| 2026-07-29 | ¥2,566.50 | -8.37% | ¥2,801.00 | ¥2,843.50 | ¥2,478.00 | 14.57M |
| 2026-07-28 | ¥2,801.00 | -10.31% | ¥2,997.50 | ¥2,999.50 | ¥2,772.00 | 11.16M |
| 2026-07-27 | ¥3,123.00 | -2.13% | ¥3,191.00 | ¥3,223.00 | ¥3,024.00 | 9.44M |
| 2026-07-24 | ¥3,191.00 | -5.87% | ¥3,333.00 | ¥3,366.00 | ¥3,138.00 | 7.23M |
| 2026-07-23 | ¥3,390.00 | +0.89% | ¥3,480.00 | ¥3,521.00 | ¥3,332.00 | 7.92M |
| 2026-07-22 | ¥3,360.00 | +7.38% | ¥3,428.00 | ¥3,529.00 | ¥3,339.00 | 16.66M |
| 2026-07-21 | ¥3,129.00 | +4.37% | ¥3,048.00 | ¥3,140.00 | ¥2,933.50 | 10.96M |
| 2026-07-17 | ¥2,998.00 | -7.13% | ¥3,059.00 | ¥3,076.00 | ¥2,859.50 | 15.34M |
| 2026-07-16 | ¥3,228.00 | -7.72% | ¥3,330.00 | ¥3,332.00 | ¥3,177.00 | 9.62M |
| 2026-07-15 | ¥3,498.00 | +1.72% | ¥3,549.00 | ¥3,583.00 | ¥3,375.00 | 9.41M |
| 2026-07-14 | ¥3,439.00 | -2.52% | ¥3,500.00 | ¥3,509.00 | ¥3,326.00 | 13.86M |
| 2026-07-13 | ¥3,528.00 | -3.24% | ¥3,588.00 | ¥3,710.00 | ¥3,446.00 | 7.80M |
| 2026-07-10 | ¥3,646.00 | +3.90% | ¥3,649.00 | ¥3,764.00 | ¥3,612.00 | 12.92M |
| 2026-07-09 | ¥3,509.00 | +4.03% | ¥3,443.00 | ¥3,612.00 | ¥3,428.00 | 14.22M |
| 2026-07-08 | ¥3,373.00 | -6.12% | ¥3,492.00 | ¥3,608.00 | ¥3,370.00 | 17.01M |
| 2026-07-07 | ¥3,593.00 | -4.24% | ¥3,715.00 | ¥3,764.00 | ¥3,527.00 | 11.99M |
| 2026-07-06 | ¥3,752.00 | -3.15% | ¥3,891.00 | ¥3,906.00 | ¥3,716.00 | 8.43M |
| 2026-07-03 | ¥3,874.00 | +1.28% | ¥3,767.00 | ¥3,886.00 | ¥3,619.00 | 21.85M |
| 2026-07-02 | ¥3,825.00 | -11.38% | ¥4,150.00 | ¥4,154.00 | ¥3,808.00 | 15.95M |
| 2026-07-01 | ¥4,316.00 | +1.43% | ¥4,365.00 | ¥4,459.00 | ¥4,218.00 | 15.74M |
| 2026-06-30 | ¥4,255.00 | +1.45% | ¥4,264.00 | ¥4,302.00 | ¥4,170.00 | 12.12M |
| 2026-06-29 | ¥4,194.00 | -1.06% | ¥4,239.00 | ¥4,250.00 | ¥4,036.00 | 22.42M |
| 2026-06-26 | ¥4,239.00 | -8.62% | ¥4,499.00 | ¥4,557.00 | ¥4,195.00 | 13.24M |
| 2026-06-25 | ¥4,639.00 | +0.76% | ¥4,755.00 | ¥4,769.00 | ¥4,544.00 | 11.55M |
| 2026-06-24 | ¥4,604.00 | -0.45% | ¥4,629.00 | ¥4,837.00 | ¥4,511.00 | 16.47M |
| 2026-06-23 | ¥4,625.00 | -12.62% | ¥5,419.00 | ¥5,444.00 | ¥4,573.00 | 23.27M |
| 2026-06-22 | ¥5,293.00 | +8.42% | ¥5,022.00 | ¥5,357.00 | ¥4,965.00 | 17.90M |
| 2026-06-19 | ¥4,882.00 | +1.50% | ¥4,985.00 | ¥5,067.00 | ¥4,711.00 | 21.43M |
| 2026-06-18 | ¥4,810.00 | +1.05% | ¥4,718.00 | ¥4,970.00 | ¥4,699.00 | 19.72M |
| 2026-06-17 | ¥4,760.00 | -1.86% | ¥4,710.00 | ¥4,875.00 | ¥4,609.00 | 17.17M |
| 2026-06-16 | ¥4,850.00 | +8.53% | ¥4,500.00 | ¥4,875.00 | ¥4,499.00 | 27.36M |
| 2026-06-15 | ¥4,469.00 | +1.80% | ¥4,559.00 | ¥4,695.00 | ¥4,461.00 | 24.34M |
| 2026-06-12 | ¥4,390.00 | +17.60% | ¥4,100.00 | ¥4,424.00 | ¥4,053.00 | 38.68M |
| 2026-06-11 | ¥3,733.00 | +0.95% | ¥3,566.00 | ¥3,784.00 | ¥3,504.00 | 16.99M |
| 2026-06-10 | ¥3,698.00 | -6.28% | ¥3,870.00 | ¥3,911.00 | ¥3,624.00 | 19.79M |
| 2026-06-09 | ¥3,946.00 | -4.57% | ¥4,205.00 | ¥4,239.00 | ¥3,874.00 | 26.22M |
| 2026-06-08 | ¥4,135.00 | -7.06% | ¥4,029.00 | ¥4,193.00 | ¥4,004.00 | 15.15M |
| 2026-06-05 | ¥4,449.00 | -3.39% | ¥4,401.00 | ¥4,513.00 | ¥4,253.00 | 17.02M |
| 2026-06-04 | ¥4,605.00 | -3.26% | ¥4,653.00 | ¥4,739.00 | ¥4,510.00 | 17.83M |
| 2026-06-03 | ¥4,760.00 | -3.94% | ¥4,992.00 | ¥5,087.00 | ¥4,722.00 | 23.09M |
| 2026-06-02 | ¥4,955.00 | -7.97% | ¥5,327.00 | ¥5,329.00 | ¥4,826.00 | 22.88M |
| 2026-06-01 | ¥5,384.00 | +4.28% | ¥5,212.00 | ¥5,523.00 | ¥5,194.00 | 18.65M |
| 2026-05-29 | ¥5,163.00 | +5.91% | ¥5,015.00 | ¥5,192.00 | ¥4,881.00 | 52.44M |
| 2026-05-28 | ¥4,875.00 | -5.89% | ¥5,015.00 | ¥5,114.00 | ¥4,783.00 | 21.49M |
| 2026-05-27 | ¥5,180.00 | -3.61% | ¥5,565.00 | ¥5,770.00 | ¥5,163.00 | 18.91M |
| 2026-05-26 | ¥5,374.00 | +0.77% | ¥5,290.00 | ¥5,488.00 | ¥5,207.00 | 17.19M |
| 2026-05-25 | ¥5,333.00 | +7.50% | ¥5,079.00 | ¥5,399.00 | ¥5,008.00 | 18.47M |