Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsui Kinzoku Co (5706) Historical Prices

JP:5706 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,985.502,049.001,970.002,000.002,000.00-0.87%10,228,5000.68
Oct 30, 20262,083.502,102.501,988.502,017.502,017.50-6.10%9,383,7000.62
Oct 29, 20262,153.002,188.502,090.002,148.502,148.50-0.19%20,394,9001.36
Oct 28, 20262,143.002,172.002,082.002,152.502,152.50+4.80%11,388,8000.75
Oct 27, 20262,120.502,130.502,034.002,054.002,054.00+1.23%12,328,3000.81
Oct 26, 20262,085.002,099.502,001.002,029.002,029.00-2.38%8,275,0000.54
Oct 23, 20261,990.502,085.001,908.502,078.502,078.50-1.59%18,707,3011.23
Oct 22, 20262,234.002,253.502,103.002,112.002,112.00-7.06%13,283,6000.88
Oct 21, 20262,327.002,356.502,250.002,272.502,272.50+3.77%11,960,2000.80
Oct 20, 20262,316.502,383.002,170.002,190.002,190.00-4.99%18,533,9001.25
Oct 19, 20262,240.002,316.502,225.002,305.002,305.00-1.50%10,518,9000.70
Oct 16, 20262,320.002,376.502,277.002,340.002,340.00+3.54%13,217,3000.89
Oct 15, 20262,452.002,472.002,235.502,260.002,260.00-13.14%24,189,0001.66
Oct 14, 20262,579.002,663.002,567.002,602.002,602.00+2.28%10,420,9000.71
Oct 13, 20262,485.502,593.502,471.002,544.002,544.00-4.32%14,893,6001.02
Oct 12, 20262,659.002,677.002,582.502,659.002,659.00+0.00%00.00
Oct 09, 20262,665.002,677.002,582.502,659.002,659.00-2.06%13,897,9000.95
Oct 08, 20262,775.002,835.002,704.002,715.002,715.00-2.25%18,148,3011.25
Oct 07, 20262,847.002,868.502,725.502,777.502,777.50+0.98%21,904,1001.52
Oct 06, 20262,657.002,773.002,624.002,750.502,750.50+3.89%23,668,6001.66
Oct 05, 20262,630.002,740.002,586.002,647.502,647.50+3.68%22,637,0001.60
Oct 02, 20262,488.002,647.002,479.002,553.502,553.50+3.61%18,997,3011.35
Oct 01, 20262,360.002,484.502,345.502,464.502,464.50+7.55%16,244,9001.17
Sep 30, 20262,305.502,335.002,232.002,291.502,291.50+0.86%11,667,0000.83
Sep 29, 20262,280.002,305.002,211.002,272.002,272.00-0.96%6,878,1000.48
Sep 28, 20262,335.002,364.502,290.002,308.002,294.00+0.46%10,849,0000.76
Sep 25, 20262,295.002,330.002,252.002,297.502,283.56-0.22%10,827,0000.76
Sep 24, 20262,235.502,371.002,222.002,302.502,288.53+1.01%19,539,0001.36
Sep 23, 20262,279.502,280.002,139.002,279.502,265.67+0.00%00.00
Sep 22, 20262,279.502,280.002,139.002,279.502,265.67+0.00%00.00
Sep 21, 20262,279.502,280.002,139.002,279.502,265.67+0.00%00.00
Sep 18, 20262,173.502,280.002,139.002,279.502,265.67+7.35%26,356,0001.76
Sep 17, 20262,280.002,290.002,121.002,123.502,110.62-6.70%18,594,0001.24
Sep 16, 20262,266.502,283.002,216.002,276.002,262.19-0.20%7,744,0000.51
Sep 15, 20262,255.002,331.002,238.002,280.502,266.67-0.09%11,162,0000.73
Sep 14, 20262,200.002,288.502,175.002,282.502,268.65-1.79%13,570,0000.88
Sep 11, 20262,320.502,359.002,294.002,324.002,309.90-5.93%18,665,0001.20
Sep 10, 20262,621.502,624.502,414.502,470.502,455.51-5.71%20,494,0001.32
Sep 09, 20262,606.002,679.502,572.502,620.002,604.11+5.20%17,734,0001.12
Sep 08, 20262,570.002,624.002,490.502,490.502,475.39-3.47%11,541,0000.72
Sep 07, 20262,638.002,648.002,561.502,580.002,564.35+0.64%14,954,0000.93
Sep 04, 20262,574.502,609.002,537.002,563.502,547.95+0.51%14,591,0000.90
Sep 03, 20262,632.002,649.002,528.002,550.502,535.03-3.17%15,940,0000.98
Sep 02, 20262,782.502,790.502,619.002,634.002,618.02-8.62%19,198,0001.19
Sep 01, 20262,858.002,906.502,821.002,882.502,865.02-1.77%10,445,0000.64
Aug 31, 20262,750.002,939.002,735.502,934.502,916.70+1.19%12,394,0000.75
Aug 28, 20262,898.002,938.002,872.002,900.002,882.41+0.52%8,576,0000.51
Aug 27, 20262,952.502,953.502,775.002,885.002,867.50-0.60%13,328,0000.79
Aug 26, 20262,807.502,909.502,773.502,902.502,884.89+2.45%11,852,0000.68
Aug 25, 20262,818.002,883.502,738.502,833.002,815.82-0.47%14,076,0000.80