kabutan

Mitsui Kinzoku Company, Limited(5706) Historical

5706
TSE Prime
Mitsui Kinzoku Company, Limited
17,985
JPY
+460
(+2.62%)
Dec 5, 3:30 pm JST
116.34
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
18,200
Dec 5, 11:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
21,230 JPY
52 Week Low Apr 7, 2025
3,255 JPY
Yearly High Nov 17, 2025
21,230 JPY
Yearly Low Apr 7, 2025
3,255 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 17,900 18,150 16,485 17,985 +155 +0.87% 10,328,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 18,370 18,615 16,760 17,830 -460 -2.52% 11,607,800
Nov 21, 2025 20,200 21,230 17,875 18,290 -1,210 -6.21% 18,209,500
Nov 14, 2025 15,635 20,010 15,355 19,500 +3,850 +24.60% 20,338,100
Nov 7, 2025 16,515 17,015 14,275 15,650 -110 -0.70% 8,006,100
Oct 31, 2025 14,680 16,165 14,240 15,760 +1,680 +11.93% 7,431,100
Oct 24, 2025 13,955 14,290 13,030 14,080 +405 +2.96% 7,291,100
Oct 17, 2025 13,665 14,290 13,195 13,675 +15 +0.11% 6,157,700
Oct 10, 2025 13,575 14,280 12,740 13,660 +480 +3.64% 9,125,900
Oct 3, 2025 11,690 13,290 11,165 13,180 +1,660 +14.41% 7,798,000
Sep 26, 2025 10,900 11,915 10,535 11,520 +710 +6.57% 6,953,600
Sep 19, 2025 10,490 11,340 10,075 10,810 +485 +4.70% 7,428,100
Sep 12, 2025 10,700 10,990 9,936 10,325 -225 -2.13% 11,446,500
Sep 5, 2025 10,400 11,055 10,135 10,550 +25 +0.24% 12,299,500
Aug 29, 2025 9,760 10,675 9,569 10,525 +1,215 +13.05% 12,695,200
Aug 22, 2025 8,450 9,650 8,364 9,310 +849 +10.03% 16,912,700
Aug 15, 2025 6,961 8,483 6,959 8,461 +1,768 +26.42% 6,345,400
Aug 8, 2025 6,461 6,895 6,410 6,693 +88 +1.33% 4,376,800
Aug 1, 2025 5,870 6,610 5,787 6,605 +779 +13.37% 5,488,600
Jul 25, 2025 5,300 5,858 5,294 5,826 +572 +10.89% 3,181,300
Jul 18, 2025 5,250 5,269 5,127 5,254 +19 +0.36% 1,480,400