Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mitsui Mining & Smelting Co., Ltd. (5706.T)

3,740.00
+17.00
+(0.46%)
As of 11:23:01 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20253,793.003,794.003,726.003,740.003,740.00166,200
Apr 22, 20253,651.003,730.003,647.003,723.003,723.00358,400
Apr 21, 20253,656.003,676.003,627.003,655.003,655.00241,900
Apr 18, 20253,650.003,710.003,637.003,702.003,702.00199,900
Apr 17, 20253,578.003,638.003,558.003,629.003,629.00197,800
Apr 16, 20253,663.003,682.003,550.003,554.003,554.00428,800
Apr 15, 20253,720.003,727.003,671.003,671.003,671.00355,200
Apr 14, 20253,739.003,754.003,677.003,677.003,677.00412,200
Apr 11, 20253,537.003,657.003,504.003,641.003,641.00427,700
Apr 10, 20253,719.003,760.003,641.003,723.003,723.00750,200
Apr 9, 20253,450.003,469.003,310.003,369.003,369.00488,200
Apr 8, 20253,521.003,629.003,499.003,549.003,549.00829,200
Apr 7, 20253,310.003,391.003,255.003,311.003,311.00753,200
Apr 4, 20253,883.003,897.003,678.003,800.003,800.00730,000
Apr 3, 20253,990.004,060.003,975.004,023.004,023.00617,500
Apr 2, 20254,282.004,300.004,236.004,265.004,265.00307,400
Apr 1, 20254,348.004,365.004,279.004,297.004,297.00526,100
Mar 31, 20254,401.004,402.004,313.004,345.004,345.00511,200
Mar 28, 2025 75 Dividend
Mar 28, 20254,600.004,639.004,551.004,568.004,568.00414,400
Mar 27, 20254,796.004,806.004,653.004,716.004,641.00716,200
Mar 26, 20254,683.004,849.004,660.004,830.004,753.19937,800
Mar 25, 20254,648.004,686.004,616.004,619.004,545.54428,200
Mar 24, 20254,650.004,663.004,583.004,608.004,534.72363,700
Mar 21, 20254,608.004,757.004,597.004,653.004,579.00734,500
Mar 19, 20254,594.004,730.004,583.004,604.004,530.78719,800
Mar 18, 20254,516.004,578.004,509.004,561.004,488.46549,700
Mar 17, 20254,463.004,489.004,434.004,489.004,417.61382,700
Mar 14, 20254,400.004,453.004,375.004,432.004,361.52349,000
Mar 13, 20254,401.004,439.004,390.004,400.004,330.03406,300
Mar 12, 20254,421.004,452.004,371.004,394.004,324.12495,700
Mar 11, 20254,330.004,387.004,312.004,377.004,307.39547,900
Mar 10, 20254,400.004,441.004,367.004,421.004,350.69373,400
Mar 7, 20254,326.004,373.004,296.004,372.004,302.47289,900
Mar 6, 20254,390.004,400.004,344.004,361.004,291.65317,300
Mar 5, 20254,250.004,307.004,245.004,298.004,229.65294,300
Mar 4, 20254,287.004,291.004,218.004,245.004,177.49428,600
Mar 3, 20254,375.004,375.004,311.004,311.004,242.44439,700
Feb 28, 20254,290.004,325.004,220.004,255.004,187.33406,700
Feb 27, 20254,291.004,343.004,281.004,336.004,267.04317,400
Feb 26, 20254,239.004,250.004,180.004,246.004,178.47579,300
Feb 25, 20254,218.004,316.004,195.004,302.004,233.58577,400
Feb 21, 20254,317.004,351.004,288.004,288.004,219.81602,200
Feb 20, 20254,356.004,396.004,311.004,315.004,246.38530,600
Feb 19, 20254,444.004,472.004,368.004,379.004,309.36680,200
Feb 18, 20254,429.004,495.004,407.004,468.004,396.94335,600
Feb 17, 20254,474.004,506.004,425.004,440.004,369.39691,200
Feb 14, 20254,585.004,595.004,484.004,532.004,459.93624,000
Feb 13, 20254,490.004,631.004,349.004,594.004,520.941,899,300
Feb 12, 20254,679.004,784.004,663.004,687.004,612.46895,200
Feb 10, 20254,593.004,626.004,554.004,626.004,552.43322,100
Feb 7, 20254,532.004,611.004,528.004,580.004,507.16348,300
Feb 6, 20254,514.004,563.004,497.004,532.004,459.93281,100
Feb 5, 20254,494.004,532.004,465.004,466.004,394.98341,100
Feb 4, 20254,506.004,535.004,466.004,469.004,397.93420,400
Feb 3, 20254,538.004,546.004,441.004,450.004,379.23460,500
Jan 31, 20254,625.004,631.004,594.004,608.004,534.72292,200
Jan 30, 20254,607.004,619.004,552.004,614.004,540.62247,700
Jan 29, 20254,583.004,622.004,552.004,583.004,510.12357,600
Jan 28, 20254,670.004,697.004,519.004,519.004,447.13833,700
Jan 27, 20254,790.004,790.004,707.004,740.004,664.62243,000
Jan 24, 20254,778.004,794.004,734.004,740.004,664.62297,900
Jan 23, 20254,704.004,773.004,682.004,748.004,672.49306,400
Jan 22, 20254,725.004,763.004,682.004,745.004,669.54414,800
Jan 21, 20254,725.004,742.004,653.004,675.004,600.65346,900
Jan 20, 20254,649.004,735.004,640.004,702.004,627.22355,400
Jan 17, 20254,550.004,647.004,532.004,629.004,555.38327,000
Jan 16, 20254,547.004,624.004,528.004,587.004,514.05541,800
Jan 15, 20254,529.004,544.004,485.004,512.004,440.24322,700
Jan 14, 20254,530.004,595.004,453.004,498.004,426.47586,300
Jan 10, 20254,784.004,791.004,511.004,524.004,452.051,624,800
Jan 9, 20254,823.004,880.004,710.004,854.004,776.81710,600
Jan 8, 20254,694.005,015.004,685.004,835.004,758.111,296,800
Jan 7, 20254,655.004,667.004,590.004,636.004,562.27322,700
Jan 6, 20254,660.004,684.004,597.004,606.004,532.75338,500
Dec 30, 20244,668.004,690.004,650.004,667.004,592.78235,900
Dec 27, 20244,627.004,681.004,613.004,668.004,593.76298,500
Dec 26, 20244,528.004,610.004,510.004,610.004,536.69362,600
Dec 25, 20244,550.004,554.004,480.004,528.004,455.99408,100
Dec 24, 20244,574.004,574.004,526.004,538.004,465.83229,000
Dec 23, 20244,530.004,577.004,493.004,577.004,504.21277,600
Dec 20, 20244,554.004,567.004,506.004,524.004,452.05310,400
Dec 19, 20244,427.004,556.004,427.004,535.004,462.88391,800
Dec 18, 20244,582.004,619.004,526.004,545.004,472.72373,300
Dec 17, 20244,632.004,669.004,582.004,591.004,517.99470,000
Dec 16, 20244,706.004,730.004,665.004,691.004,616.40271,500
Dec 13, 20244,729.004,769.004,671.004,706.004,631.16383,400
Dec 12, 20244,841.004,844.004,786.004,799.004,722.68342,400
Dec 11, 20244,773.004,811.004,725.004,788.004,711.85287,000
Dec 10, 20244,771.004,870.004,752.004,753.004,677.41479,000
Dec 9, 20244,729.004,744.004,670.004,701.004,626.24353,400
Dec 6, 20244,768.004,774.004,690.004,719.004,643.95323,000
Dec 5, 20244,915.004,925.004,791.004,803.004,726.62463,900
Dec 4, 20244,900.004,946.004,868.004,898.004,820.11479,900
Dec 3, 20244,840.004,870.004,785.004,836.004,759.09658,100
Dec 2, 20244,696.004,827.004,683.004,811.004,734.49422,100
Nov 29, 20244,728.004,758.004,645.004,675.004,600.65379,600
Nov 28, 20244,600.004,702.004,579.004,678.004,603.60458,800
Nov 27, 20244,693.004,703.004,561.004,604.004,530.78562,300
Nov 26, 20244,740.004,774.004,681.004,757.004,681.35310,700
Nov 25, 20244,842.004,866.004,725.004,728.004,652.81341,300
Nov 22, 20244,749.004,801.004,693.004,772.004,696.11308,300
Nov 21, 20244,797.004,826.004,698.004,715.004,640.02433,500
Nov 20, 20244,680.004,732.004,653.004,659.004,584.91270,800
Nov 19, 20244,630.004,688.004,552.004,680.004,605.57453,200
Nov 18, 20244,630.004,707.004,591.004,618.004,544.56358,800
Nov 15, 20244,677.004,739.004,631.004,631.004,557.35592,500
Nov 14, 20244,736.004,787.004,632.004,644.004,570.15509,700
Nov 13, 20244,890.004,947.004,784.004,784.004,707.92470,900
Nov 12, 20244,809.005,059.004,801.004,934.004,855.53855,200
Nov 11, 20244,581.004,882.004,568.004,859.004,781.731,340,000
Nov 8, 20244,885.004,890.004,707.004,827.004,750.23634,200
Nov 7, 20244,835.004,899.004,776.004,838.004,761.06422,300
Nov 6, 20244,770.004,844.004,728.004,792.004,715.79341,900
Nov 5, 20244,681.004,778.004,681.004,763.004,687.25468,700
Nov 1, 20244,831.004,839.004,712.004,712.004,637.06480,000
Oct 31, 20244,913.004,946.004,841.004,931.004,852.58407,400
Oct 30, 20244,845.004,942.004,845.004,890.004,812.231,322,500
Oct 29, 20244,835.004,892.004,830.004,858.004,780.74252,700
Oct 28, 20244,760.004,865.004,737.004,857.004,779.76337,100
Oct 25, 20244,860.004,895.004,776.004,806.004,729.57263,300
Oct 24, 20244,809.004,897.004,746.004,886.004,808.30425,700
Oct 23, 20244,844.004,946.004,834.004,872.004,794.52261,100
Oct 22, 20244,885.004,912.004,812.004,873.004,795.50350,300
Oct 21, 20244,958.004,983.004,888.004,896.004,818.14236,000
Oct 18, 20244,983.004,985.004,908.004,946.004,867.34267,800
Oct 17, 20245,012.005,019.004,943.004,952.004,873.25269,000
Oct 16, 20244,960.005,014.004,924.004,963.004,884.07222,000
Oct 15, 20245,076.005,076.004,996.005,042.004,961.82339,800
Oct 11, 20245,113.005,117.005,008.005,028.004,948.04325,000
Oct 10, 20245,098.005,108.005,035.005,075.004,994.29290,600
Oct 9, 20245,059.005,110.004,989.005,061.004,980.51445,400
Oct 8, 20245,050.005,112.004,986.005,009.004,929.34441,500
Oct 7, 20245,117.005,137.005,032.005,069.004,988.39441,100
Oct 4, 20244,918.004,993.004,890.004,983.004,903.75511,400
Oct 3, 20245,047.005,047.004,866.004,897.004,819.12466,400
Oct 2, 20244,890.004,994.004,860.004,876.004,798.46429,500
Oct 1, 20244,917.004,977.004,900.004,932.004,853.56402,400
Sep 30, 20244,876.004,990.004,837.004,880.004,802.39956,000
Sep 27, 2024 15 Dividend
Sep 27, 20245,140.005,156.005,078.005,156.005,074.00502,800
Sep 26, 20245,100.005,130.005,026.005,104.005,008.07612,600
Sep 25, 20244,940.005,018.004,908.004,982.004,888.36630,700
Sep 24, 20244,814.004,892.004,804.004,876.004,784.35487,200
Sep 20, 20244,758.004,789.004,718.004,744.004,654.83362,600
Sep 19, 20244,598.004,694.004,573.004,657.004,569.47484,600
Sep 18, 20244,490.004,528.004,451.004,528.004,442.89462,000
Sep 17, 20244,528.004,529.004,359.004,438.004,354.59527,800
Sep 13, 20244,437.004,489.004,403.004,458.004,374.21543,400
Sep 12, 20244,415.004,462.004,379.004,441.004,357.53465,900
Sep 11, 20244,328.004,353.004,208.004,255.004,175.03470,300
Sep 10, 20244,447.004,479.004,375.004,380.004,297.68547,200
Sep 9, 20244,230.004,359.004,200.004,358.004,276.09385,400
Sep 6, 20244,520.004,551.004,373.004,428.004,344.77594,100
Sep 5, 20244,419.004,519.004,392.004,461.004,377.15415,300
Sep 4, 20244,486.004,520.004,412.004,459.004,375.19472,200
Sep 3, 20244,710.004,752.004,672.004,703.004,614.61298,000
Sep 2, 20244,710.004,720.004,623.004,673.004,585.17257,700
Aug 30, 20244,630.004,685.004,612.004,684.004,595.96347,300
Aug 29, 20244,579.004,627.004,545.004,582.004,495.88385,400
Aug 28, 20244,615.004,631.004,576.004,619.004,532.18226,900
Aug 27, 20244,628.004,667.004,592.004,642.004,554.75410,700
Aug 26, 20244,610.004,620.004,538.004,560.004,474.29365,200
Aug 23, 20244,621.004,625.004,541.004,589.004,502.75723,900
Aug 22, 20244,687.004,709.004,611.004,637.004,549.85363,300
Aug 21, 20244,632.004,665.004,582.004,664.004,576.34425,200
Aug 20, 20244,753.004,772.004,689.004,737.004,647.97307,200
Aug 19, 20244,703.004,770.004,635.004,690.004,601.85410,200
Aug 16, 20244,734.004,783.004,671.004,716.004,627.36579,900
Aug 15, 20244,440.004,599.004,430.004,573.004,487.05628,400
Aug 14, 20244,394.004,489.004,363.004,415.004,332.02593,100
Aug 13, 20244,299.004,406.004,227.004,366.004,283.94545,400
Aug 9, 20244,293.004,519.004,063.004,205.004,125.971,997,700
Aug 8, 20243,900.004,111.003,862.003,943.003,868.89851,100
Aug 7, 20243,787.004,132.003,787.003,984.003,909.12790,600
Aug 6, 20243,782.004,104.003,752.003,990.003,915.01857,700
Aug 5, 20243,968.004,011.003,548.003,572.003,504.86881,200
Aug 2, 20244,588.004,621.004,248.004,248.004,168.16894,700
Aug 1, 20244,978.005,016.004,777.004,798.004,707.82413,500
Jul 31, 20244,840.005,029.004,819.005,029.004,934.48782,000
Jul 30, 20244,985.005,009.004,944.004,955.004,861.87424,400
Jul 29, 20244,967.005,086.004,906.005,033.004,938.40386,500
Jul 26, 20244,881.005,022.004,791.004,897.004,804.96554,300
Jul 25, 20245,144.005,144.004,861.004,884.004,792.20723,100
Jul 24, 20245,360.005,360.005,255.005,266.005,167.02435,500
Jul 23, 20245,480.005,539.005,419.005,419.005,317.15460,500
Jul 22, 20245,385.005,426.005,334.005,359.005,258.28394,800
Jul 19, 20245,428.005,464.005,380.005,395.005,293.60290,000
Jul 18, 20245,507.005,548.005,457.005,457.005,354.43501,500
Jul 17, 20245,382.005,564.005,368.005,547.005,442.74718,300
Jul 16, 20245,389.005,411.005,326.005,361.005,260.24318,100
Jul 12, 20245,411.005,454.005,347.005,377.005,275.94582,300
Jul 11, 20245,385.005,437.005,354.005,411.005,309.30379,600
Jul 10, 20245,372.005,450.005,311.005,369.005,268.09505,200
Jul 9, 20245,330.005,388.005,285.005,353.005,252.39465,100
Jul 8, 20245,342.005,389.005,266.005,266.005,167.02386,700
Jul 5, 20245,398.005,417.005,288.005,307.005,207.25496,500
Jul 4, 20245,158.005,350.005,125.005,346.005,245.52807,200
Jul 3, 20245,135.005,156.005,081.005,087.004,991.39370,200
Jul 2, 20245,120.005,219.005,065.005,166.005,068.90407,700
Jul 1, 20245,182.005,226.005,109.005,132.005,035.54218,200
Jun 28, 20245,138.005,235.005,122.005,139.005,042.41362,900
Jun 27, 20245,061.005,189.005,039.005,138.005,041.43477,300
Jun 26, 20245,040.005,135.005,015.005,061.004,965.88389,800
Jun 25, 20244,900.005,113.004,877.005,084.004,988.44453,900
Jun 24, 20244,993.005,030.004,861.004,900.004,807.90400,100
Jun 21, 20245,064.005,070.004,970.004,974.004,880.51421,300
Jun 20, 20245,029.005,033.004,895.005,004.004,909.95418,800
Jun 19, 20244,876.005,083.004,848.005,064.004,968.82641,700
Jun 18, 20244,832.004,883.004,790.004,871.004,779.45471,000
Jun 17, 20244,845.004,857.004,747.004,783.004,693.10544,600
Jun 14, 20244,723.004,937.004,706.004,910.004,817.71605,000
Jun 13, 20244,902.004,910.004,728.004,737.004,647.97390,400
Jun 12, 20244,860.004,912.004,844.004,898.004,805.94250,000
Jun 11, 20244,955.004,973.004,858.004,865.004,773.56378,800
Jun 10, 20244,915.004,985.004,900.004,968.004,874.62237,000
Jun 7, 20245,030.005,050.004,971.004,985.004,891.30212,700
Jun 6, 20244,940.005,003.004,920.004,975.004,881.49373,800
Jun 5, 20244,961.004,985.004,828.004,843.004,751.97476,500
Jun 4, 20245,033.005,046.004,932.005,007.004,912.89461,700
Jun 3, 20245,097.005,149.005,048.005,059.004,963.91269,300
May 31, 20245,060.005,139.005,005.005,076.004,980.59766,500
May 30, 20245,060.005,096.004,998.005,066.004,970.78640,400
May 29, 20245,208.005,218.005,100.005,130.005,033.58420,000
May 28, 20245,130.005,185.005,104.005,168.005,070.87376,300
May 27, 20245,010.005,092.004,970.005,089.004,993.35292,100
May 24, 20244,948.005,092.004,937.005,055.004,959.99391,500
May 23, 20244,890.005,060.004,817.005,044.004,949.20508,500
May 22, 20245,104.005,168.005,033.005,033.004,938.40563,900
May 21, 20245,178.005,264.005,093.005,112.005,015.92789,200
May 20, 20244,860.005,108.004,851.005,099.005,003.16761,400
May 17, 20244,755.004,846.004,722.004,846.004,754.92362,400
May 16, 20244,837.004,884.004,746.004,825.004,734.31466,600
May 15, 20245,000.005,058.004,847.004,861.004,769.64537,000
May 14, 20244,807.004,952.004,751.004,905.004,812.81969,600
May 13, 20245,055.005,068.004,926.005,007.004,912.89553,400
May 10, 20245,045.005,116.004,975.005,073.004,977.65525,300
May 9, 20244,984.005,011.004,894.004,946.004,853.04365,000
May 8, 20244,958.005,037.004,944.005,020.004,925.65485,300
May 7, 20244,950.004,984.004,917.004,950.004,856.96363,100
May 2, 20244,860.004,912.004,856.004,894.004,802.02222,400
May 1, 20244,889.004,902.004,844.004,859.004,767.67314,600
Apr 30, 20244,920.004,990.004,898.004,968.004,874.62401,800
Apr 26, 20244,774.004,867.004,754.004,865.004,773.56459,200
Apr 25, 20244,805.004,834.004,689.004,704.004,615.59498,100
Apr 24, 20244,922.004,922.004,791.004,848.004,756.88549,100
Apr 23, 20244,947.004,950.004,823.004,860.004,768.65372,400

Related Tickers

000885.KS Hanwha Corporation
40,250.00
0.00%
 
00088K.KS Hanwha Corporation
19,375.00
+0.44%
 
5201.T AGC Inc.
4,335.00
+2.02%
 
000880.KS Hanwha Corporation
44,700.00
+0.45%
 
SUP.L Supreme Plc
170.00
+1.80%
 
SSUMY Sumitomo Corporation
23.76
+5.18%
 
6501.T Hitachi, Ltd.
3,476.00
+3.30%
 
0001.HK CK Hutchison Holdings Limited
44.100
+1.85%