Mitsu Mining & Smelting Co. Ltd (OP: MMSMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 5.520 | 35 | +0.14(+2.70%) | |||
| Mar 30, 2022 | 5.375 | 5.375 | 5.375 | 5.375 | 5,899 | -0.30(-5.29%) |
| Mar 29, 2022 | 5.670 | 5.690 | 5.670 | 5.675 | 3,200 | +0.13(+2.44%) |
| Mar 28, 2022 | 5.540 | 5.540 | 5.540 | 5.540 | 2,900 | -0.29(-4.97%) |
| Mar 25, 2022 | 5.830 | 5.830 | 5.830 | 5.830 | 500 | -0.01(-0.17%) |
| Mar 24, 2022 | 5.700 | 5.840 | 5.700 | 5.840 | 501 | +0.04(+0.69%) |
| Mar 22, 2022 | 5.800 | 0 | -0.04(-0.68%) | |||
| Mar 21, 2022 | 5.790 | 5.840 | 5.790 | 5.840 | 6,156 | +0.02(+0.34%) |
| Mar 18, 2022 | 5.665 | 5.820 | 5.665 | 5.820 | 7,130 | +0.25(+4.49%) |
| Mar 17, 2022 | 5.540 | 5.600 | 5.540 | 5.570 | 21,116 | +0.28(+5.29%) |
| Mar 10, 2022 | 5.290 | 600 | -0.29(-5.28%) | |||
| Mar 09, 2022 | 5.585 | 5.585 | 5.585 | 5.585 | 3,400 | +0.00(+0.00%) |
| Mar 08, 2022 | 5.585 | 5.585 | 5.585 | 5.585 | 3,487 | -0.21(-3.54%) |
| Feb 25, 2022 | 5.790 | 0 | +0.21(+3.76%) | |||
| Feb 24, 2022 | 5.570 | 5.580 | 5.570 | 5.580 | 5,217 | -0.13(-2.28%) |
| Feb 23, 2022 | 5.795 | 5.795 | 5.710 | 5.710 | 3,300 | +0.11(+1.96%) |
| Feb 22, 2022 | 5.580 | 5.600 | 5.580 | 5.600 | 3,200 | -0.28(-4.76%) |
| Feb 18, 2022 | 5.880 | 0 | +0.04(+0.60%) | |||
| Feb 16, 2022 | 5.845 | 0 | -0.00(-0.09%) | |||
| Feb 15, 2022 | 5.740 | 5.850 | 5.740 | 5.850 | 3,660 | +0.15(+2.63%) |
| Feb 14, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 255 | -0.12(-1.98%) |
| Feb 11, 2022 | 5.795 | 5.815 | 5.795 | 5.815 | 5,500 | +0.05(+0.87%) |
| Feb 10, 2022 | 5.640 | 5.765 | 5.640 | 5.765 | 6,363 | +0.02(+0.35%) |
| Feb 09, 2022 | 5.740 | 5.745 | 5.740 | 5.745 | 12,674 | +0.27(+4.93%) |
| Feb 08, 2022 | 5.475 | 5.475 | 5.475 | 5.475 | 2,600 | -0.14(-2.41%) |
| Feb 04, 2022 | 5.610 | 0 | +0.07(+1.17%) | |||
| Feb 03, 2022 | 5.545 | 5.545 | 2,500 | -0.17(-2.89%) | ||
| Feb 02, 2022 | 5.710 | 5.710 | 5.710 | 5.710 | 3,900 | +0.27(+4.96%) |
| Feb 01, 2022 | 5.435 | 5.440 | 5.435 | 5.440 | 3,965 | -0.02(-0.46%) |
| Jan 28, 2022 | 5.465 | 0 | +0.08(+1.58%) | |||
| Jan 27, 2022 | 5.335 | 5.380 | 5.335 | 5.380 | 2,003 | -0.27(-4.78%) |
| Jan 26, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 147 | +0.19(+3.48%) |
| Jan 25, 2022 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | -0.12(-2.15%) |
| Jan 24, 2022 | 5.600 | 5.615 | 5.580 | 5.580 | 12,499 | -0.02(-0.36%) |
| Jan 21, 2022 | 5.620 | 5.620 | 5.600 | 5.600 | 3,600 | +0.00(+0.00%) |
| Jan 20, 2022 | 5.630 | 5.630 | 5.600 | 5.600 | 6,120 | -0.04(-0.71%) |
| Jan 19, 2022 | 5.640 | 5.640 | 5.640 | 5.640 | 1,100 | +0.04(+0.71%) |
| Jan 18, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 392 | +0.11(+2.00%) |
| Jan 11, 2022 | 5.490 | 0 | -0.01(-0.27%) | |||
| Jan 10, 2022 | 5.520 | 5.520 | 5.505 | 5.505 | 4,100 | +0.06(+1.19%) |
| Jan 07, 2022 | 5.375 | 5.440 | 5.375 | 5.440 | 4,700 | -0.12(-2.16%) |
| Jan 05, 2022 | 5.560 | 5.560 | 5.560 | 0 | +0.15(+2.77%) | |
| Jan 04, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 150 | +0.14(+2.66%) |
| Jan 03, 2022 | 5.270 | 5.270 | 5.270 | 5.270 | 250 | -0.22(-3.92%) |
| Dec 31, 2021 | 5.485 | 5.485 | 5.485 | 5.485 | 5,500 | +0.08(+1.39%) |
| Dec 30, 2021 | 5.350 | 5.410 | 5.350 | 5.410 | 5,954 | +0.02(+0.28%) |
| Dec 28, 2021 | 5.395 | 5.395 | 5.395 | 0 | +0.06(+1.22%) | |
| Dec 27, 2021 | 5.245 | 5.330 | 5.245 | 5.330 | 3,600 | -0.04(-0.65%) |
| Dec 22, 2021 | 5.365 | 5.365 | 5.365 | 0 | +0.19(+3.67%) | |
| Dec 21, 2021 | 5.175 | 5.175 | 5.175 | 5.175 | 2,200 | -0.10(-1.80%) |
| Dec 20, 2021 | 5.310 | 5.310 | 5.270 | 5.270 | 6,230 | -0.08(-1.49%) |
| Dec 17, 2021 | 5.290 | 5.360 | 5.290 | 5.350 | 5,175 | -0.05(-0.93%) |
| Dec 16, 2021 | 5.310 | 5.400 | 5.310 | 5.400 | 6,343 | +0.03(+0.56%) |
| Dec 10, 2021 | 5.370 | 5.370 | 5.370 | 0 | +0.08(+1.42%) | |
| Dec 07, 2021 | 5.295 | 5.295 | 5.295 | 4 | +0.05(+1.05%) | |
| Dec 06, 2021 | 5.230 | 5.240 | 5.230 | 5.240 | 410 | -0.01(-0.19%) |
| Nov 26, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.11(-2.05%) | |
| Nov 24, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 200 | +0.06(+1.04%) |
| Nov 23, 2021 | 5.305 | 5.305 | 5.305 | 5.305 | 219 | -0.00(-0.09%) |
| Nov 17, 2021 | 5.310 | 5.310 | 5.310 | 2 | -0.35(-6.18%) | |
| Nov 15, 2021 | 5.660 | 5.660 | 5.660 | 71 | +0.37(+6.99%) | |
| Nov 12, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 150 | -0.21(-3.82%) |
| Nov 11, 2021 | 5.480 | 5.500 | 5.470 | 5.500 | 48,300 | -0.19(-3.34%) |
| Nov 08, 2021 | 5.690 | 5.690 | 5.690 | 3 | -0.04(-0.70%) | |
| Nov 03, 2021 | 5.730 | 5.730 | 5.730 | 0 | +0.12(+2.05%) | |
| Nov 02, 2021 | 5.595 | 5.615 | 5.500 | 5.615 | 2,686 | -0.12(-2.18%) |
| Nov 01, 2021 | 5.710 | 5.740 | 5.710 | 5.740 | 1,600 | +0.06(+1.06%) |
| Oct 29, 2021 | 5.680 | 5.685 | 5.650 | 5.680 | 2,676 | +0.07(+1.25%) |
| Oct 28, 2021 | 5.610 | 5.610 | 5.610 | 5.610 | 2,045 | -0.39(-6.50%) |
| Oct 26, 2021 | 6.005 | 6.005 | 5.910 | 6.000 | 1,500 | +0.10(+1.69%) |
| Oct 25, 2021 | 5.765 | 5.910 | 5.765 | 5.900 | 9,901 | -0.11(-1.91%) |
| Oct 21, 2021 | 6.015 | 6.015 | 6.015 | 0 | +0.07(+1.26%) | |
| Oct 20, 2021 | 5.935 | 5.940 | 5.935 | 5.940 | 2,900 | -0.22(-3.65%) |
| Oct 18, 2021 | 6.165 | 6.165 | 6.165 | 0 | +0.39(+6.75%) | |
| Oct 15, 2021 | 5.775 | 5.775 | 5.775 | 5.775 | 1,958 | +0.24(+4.24%) |
| Oct 13, 2021 | 5.540 | 5.540 | 5.540 | 0 | -0.05(-0.89%) | |
| Oct 12, 2021 | 5.550 | 5.590 | 5.550 | 5.590 | 1,450 | +0.12(+2.29%) |
| Oct 08, 2021 | 5.465 | 5.465 | 5.465 | 31 | -0.12(-2.15%) | |
| Oct 07, 2021 | 5.500 | 5.585 | 5.500 | 5.585 | 1,000 | +0.04(+0.63%) |
| Oct 05, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.25(+4.72%) | |
| Oct 04, 2021 | 5.250 | 5.500 | 5.250 | 5.300 | 1,200 | -0.30(-5.36%) |
| Oct 01, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 1,100 | -0.20(-3.45%) |
| Sep 29, 2021 | 5.800 | 5.800 | 5.800 | 20 | -0.05(-0.85%) | |
| Sep 28, 2021 | 5.900 | 5.900 | 5.850 | 5.850 | 500 | +0.00(+0.00%) |
| Sep 23, 2021 | 5.850 | 5.850 | 5.850 | 79 | -0.27(-4.41%) | |
| Sep 20, 2021 | 6.120 | 6.120 | 6.120 | 0 | -0.03(-0.49%) | |
| Sep 17, 2021 | 6.150 | 6.150 | 6.150 | 6.150 | 350 | -0.10(-1.60%) |
| Sep 16, 2021 | 6.230 | 6.250 | 6.200 | 6.250 | 650 | -0.25(-3.85%) |
| Sep 13, 2021 | 6.500 | 6.500 | 6.500 | 22 | +0.36(+5.86%) | |
| Sep 07, 2021 | 6.140 | 6.140 | 6.140 | 17 | +0.10(+1.66%) | |
| Sep 03, 2021 | 6.100 | 6.100 | 6.040 | 6.040 | 1,160 | +0.30(+5.23%) |
| Sep 02, 2021 | 5.740 | 5.740 | 5.740 | 5.740 | 281 | -0.34(-5.59%) |
| Sep 01, 2021 | 6.080 | 6.080 | 6.080 | 6.080 | 599 | +0.08(+1.33%) |
| Aug 31, 2021 | 5.980 | 6.000 | 5.980 | 6.000 | 300 | +0.01(+0.17%) |
| Aug 30, 2021 | 5.990 | 5.990 | 5.990 | 5.990 | 251 | +0.20(+3.36%) |
| Aug 20, 2021 | 5.795 | 5.795 | 5.795 | 0 | -0.26(-4.29%) | |
| Aug 18, 2021 | 6.055 | 6.055 | 6.055 | 20 | -0.21(-3.43%) | |
| Aug 17, 2021 | 6.270 | 6.470 | 6.270 | 6.270 | 617 | -0.20(-3.09%) |
| Aug 16, 2021 | 6.500 | 6.500 | 6.470 | 6.470 | 773 | +0.04(+0.54%) |
| Aug 12, 2021 | 6.435 | 6.435 | 6.435 | 84 | +0.19(+3.04%) | |
| Aug 11, 2021 | 6.245 | 6.245 | 6.245 | 6.245 | 191 | +0.09(+1.54%) |
| Aug 10, 2021 | 6.150 | 6.150 | 6.150 | 6.150 | 1,009 | +0.40(+6.96%) |
| Aug 06, 2021 | 5.750 | 5.750 | 5.750 | 56 | +0.30(+5.50%) | |
| Aug 05, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 2,433 | -0.15(-2.68%) |
| Aug 04, 2021 | 5.540 | 5.620 | 5.540 | 5.600 | 1,700 | +0.06(+1.08%) |
| Jul 29, 2021 | 5.540 | 5.540 | 5.540 | 24 | -0.11(-1.95%) | |
| Jul 28, 2021 | 5.550 | 5.650 | 5.550 | 5.650 | 1,400 | +0.14(+2.54%) |
| Jul 27, 2021 | 5.510 | 5.510 | 5.510 | 5.510 | 200 | -0.14(-2.48%) |
| Jul 23, 2021 | 5.650 | 5.650 | 5.650 | 22 | +0.06(+1.07%) | |
| Jul 22, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 150 | +0.19(+3.52%) |
| Jul 21, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 4,514 | +0.10(+1.89%) |
| Jul 19, 2021 | 5.300 | 5.300 | 5.300 | 65 | -0.37(-6.53%) | |
| Jul 15, 2021 | 5.670 | 5.670 | 5.670 | 0 | +0.17(+3.00%) | |
| Jul 12, 2021 | 5.505 | 5.505 | 5.505 | 50 | +0.12(+2.32%) | |
| Jul 06, 2021 | 5.380 | 5.380 | 5.380 | 18 | -0.11(-2.00%) | |
| Jul 02, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 450 | +0.20(+3.78%) |
| Jul 01, 2021 | 5.290 | 5.290 | 5.290 | 5.290 | 1,400 | -0.21(-3.82%) |
| Jun 30, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 119 | -0.15(-2.65%) |
| Jun 29, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 705 | +0.03(+0.44%) |
| Jun 28, 2021 | 5.550 | 5.625 | 5.550 | 5.625 | 336 | +0.07(+1.17%) |
| Jun 25, 2021 | 5.560 | 5.560 | 5.560 | 5.560 | 502 | +0.04(+0.78%) |
| Jun 23, 2021 | 5.517 | 5.517 | 5.517 | 0 | +0.02(+0.31%) | |
| Jun 22, 2021 | 5.365 | 5.510 | 5.365 | 5.500 | 1,091 | +0.26(+4.96%) |
| Jun 21, 2021 | 5.375 | 5.375 | 5.240 | 5.240 | 7,165 | -0.14(-2.69%) |
| Jun 18, 2021 | 5.450 | 5.470 | 5.385 | 5.385 | 701 | -0.21(-3.84%) |
| Jun 16, 2021 | 5.600 | 5.600 | 5.600 | 1 | -0.07(-1.23%) | |
| Jun 15, 2021 | 5.755 | 5.755 | 5.655 | 5.670 | 1,705 | +0.00(+0.00%) |
| Jun 14, 2021 | 5.850 | 5.850 | 5.670 | 5.670 | 313 | +0.02(+0.35%) |
| Jun 11, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 2,024 | -0.12(-2.08%) |
| Jun 10, 2021 | 5.770 | 5.770 | 5.770 | 5.770 | 114 | -0.17(-2.91%) |
| Jun 09, 2021 | 5.620 | 5.943 | 5.620 | 5.943 | 441 | +0.03(+0.56%) |
| Jun 08, 2021 | 5.500 | 6.100 | 5.500 | 5.910 | 4,967 | +0.40(+7.26%) |
| Jun 07, 2021 | 5.510 | 5.510 | 5.510 | 5.510 | 989 | -0.31(-5.25%) |
| Jun 04, 2021 | 5.900 | 5.900 | 5.815 | 5.815 | 245 | +0.33(+5.92%) |
| Jun 03, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 130 | -0.31(-5.34%) |
| Jun 02, 2021 | 5.800 | 5.900 | 5.800 | 5.800 | 546 | +0.00(+0.09%) |
| Jun 01, 2021 | 5.840 | 5.850 | 5.795 | 5.795 | 2,159 | +0.14(+2.57%) |
| May 28, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 300 | +0.14(+2.54%) |
| May 27, 2021 | 5.510 | 5.510 | 5.510 | 5.510 | 301 | -0.30(-5.10%) |
| May 25, 2021 | 5.806 | 5.806 | 5.806 | 0 | +0.01(+0.10%) | |
| May 24, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 1,067 | -0.05(-0.85%) |
| May 21, 2021 | 5.800 | 5.850 | 5.800 | 5.850 | 40,076 | +0.04(+0.69%) |
| May 20, 2021 | 5.930 | 5.930 | 5.810 | 5.810 | 26,588 | -0.12(-2.02%) |
| May 19, 2021 | 5.919 | 6.015 | 5.820 | 5.930 | 94,065 | -0.16(-2.63%) |
| May 18, 2021 | 6.180 | 6.335 | 6.090 | 6.090 | 23,371 | +0.34(+5.91%) |
| May 17, 2021 | 6.120 | 6.120 | 5.750 | 5.750 | 769 | -0.53(-8.44%) |
| May 14, 2021 | 6.300 | 6.330 | 6.280 | 6.280 | 21,254 | -0.13(-2.03%) |
| May 13, 2021 | 6.410 | 6.410 | 6.410 | 6.410 | 380 | -0.22(-3.32%) |
| May 12, 2021 | 6.525 | 6.630 | 6.340 | 6.630 | 1,703 | -0.00(-0.08%) |
| May 11, 2021 | 6.420 | 6.635 | 6.420 | 6.635 | 787 | -0.44(-6.15%) |
| May 07, 2021 | 7.070 | 7.070 | 7.070 | 198 | +0.26(+3.82%) | |
| May 06, 2021 | 7.005 | 7.005 | 6.810 | 6.810 | 915 | +0.01(+0.15%) |
| May 05, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 229 | -0.06(-0.87%) |
| May 04, 2021 | 6.869 | 6.869 | 6.860 | 6.860 | 674 | +0.06(+0.88%) |
| May 03, 2021 | 6.980 | 6.980 | 6.800 | 6.800 | 1,231 | -0.08(-1.16%) |
| Apr 30, 2021 | 6.855 | 6.880 | 6.850 | 6.880 | 1,100 | +0.06(+0.88%) |
| Apr 29, 2021 | 6.710 | 6.820 | 6.710 | 6.820 | 317 | +0.11(+1.64%) |
| Apr 28, 2021 | 6.760 | 6.840 | 6.700 | 6.710 | 1,354 | -0.05(-0.74%) |
| Apr 27, 2021 | 6.760 | 6.760 | 6.760 | 12 | +0.00(+0.00%) | |
| Apr 26, 2021 | 6.650 | 6.810 | 6.523 | 6.760 | 2,647 | +0.11(+1.65%) |
| Apr 23, 2021 | 6.770 | 6.770 | 6.650 | 6.650 | 400 | +0.01(+0.08%) |
| Apr 22, 2021 | 6.645 | 6.645 | 6.645 | 17 | +0.00(+0.00%) | |
| Apr 21, 2021 | 6.510 | 6.645 | 6.420 | 6.645 | 972 | -0.11(-1.56%) |
| Apr 20, 2021 | 6.750 | 6.750 | 6.650 | 6.750 | 11,478 | -0.06(-0.88%) |
| Apr 19, 2021 | 6.900 | 6.950 | 6.810 | 6.810 | 2,604 | +0.01(+0.15%) |
| Apr 16, 2021 | 6.800 | 6.800 | 6.800 | 5 | +0.00(+0.00%) | |
| Apr 15, 2021 | 6.825 | 7.000 | 6.800 | 6.800 | 4,598 | -0.09(-1.31%) |
| Apr 14, 2021 | 6.890 | 6.890 | 6.890 | 6.890 | 2,218 | -0.02(-0.29%) |
| Apr 13, 2021 | 6.900 | 6.910 | 6.900 | 6.910 | 2,091 | +0.06(+0.88%) |
| Apr 12, 2021 | 7.000 | 7.100 | 6.850 | 6.850 | 7,079 | -0.41(-5.65%) |
| Apr 09, 2021 | 7.260 | 7.260 | 7.100 | 7.260 | 1,400 | +0.16(+2.25%) |
| Apr 08, 2021 | 7.080 | 7.150 | 7.080 | 7.100 | 1,527 | -0.04(-0.49%) |
| Apr 07, 2021 | 6.910 | 7.135 | 6.910 | 7.135 | 225 | +0.17(+2.40%) |
| Apr 06, 2021 | 7.020 | 7.020 | 6.968 | 6.968 | 1,096 | -0.12(-1.72%) |
| Apr 05, 2021 | 7.150 | 7.150 | 7.090 | 7.090 | 495 | +0.23(+3.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
