Mitsu Mining & Smelting Co. Ltd (OP:MMSMY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.30 | 0 | -0.80(-4.42%) | |||
| Oct 21, 2025 | 18.03 | 18.10 | 18.00 | 18.10 | 8,014 | -0.60(-3.21%) |
| Oct 20, 2025 | 18.85 | 18.85 | 18.70 | 18.70 | 5,008 | +0.85(+4.76%) |
| Oct 17, 2025 | 17.70 | 18.13 | 17.70 | 17.85 | 50,750 | -0.18(-0.98%) |
| Oct 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 2,612 | -0.02(-0.13%) |
| Oct 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 140 | +0.51(+2.91%) |
| Oct 14, 2025 | 17.34 | 17.55 | 17.32 | 17.54 | 22,763 | +0.05(+0.29%) |
| Oct 13, 2025 | 17.54 | 17.55 | 17.49 | 17.49 | 8,000 | +0.13(+0.75%) |
| Oct 09, 2025 | 17.36 | 1 | +0.25(+1.43%) | |||
| Oct 07, 2025 | 17.11 | 0 | -1.41(-7.59%) | |||
| Oct 06, 2025 | 19.34 | 19.34 | 18.52 | 18.52 | 377 | -0.08(-0.43%) |
| Oct 03, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 22,443 | +1.95(+11.71%) |
| Oct 02, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 20,131 | +0.65(+4.06%) |
| Oct 01, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 1,070 | +0.43(+2.73%) |
| Sep 29, 2025 | 15.57 | 86 | +0.57(+3.83%) | |||
| Sep 25, 2025 | 15.00 | 0 | +0.14(+0.94%) | |||
| Sep 24, 2025 | 14.00 | 15.00 | 13.55 | 14.86 | 35,599 | +1.21(+8.86%) |
| Sep 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | -1.00(-6.83%) |
| Sep 19, 2025 | 14.65 | 1 | +0.65(+4.64%) | |||
| Sep 15, 2025 | 14.00 | 2 | +0.00(+0.00%) | |||
| Sep 11, 2025 | 14.00 | 0 | +0.40(+2.94%) | |||
| Sep 09, 2025 | 13.60 | 1 | -0.64(-4.49%) | |||
| Sep 05, 2025 | 14.24 | 80 | +1.29(+9.92%) | |||
| Aug 26, 2025 | 12.96 | 55 | -0.29(-2.23%) | |||
| Aug 25, 2025 | 13.22 | 13.25 | 13.22 | 13.25 | 1,168 | +0.05(+0.38%) |
| Aug 22, 2025 | 13.00 | 13.50 | 13.00 | 13.20 | 1,100 | +0.77(+6.19%) |
| Aug 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 800 | +0.83(+7.16%) |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | +0.12(+1.00%) |
| Aug 15, 2025 | 11.48 | 25 | +1.48(+14.85%) | |||
| Aug 12, 2025 | 10.00 | 0 | +1.05(+11.73%) | |||
| Aug 11, 2025 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.00(+0.00%) |
| Aug 07, 2025 | 8.950 | 0 | -0.06(-0.67%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.