Other US listings · XZJCF · stock
Mitsui Kinzoku Co Ltd./ADR (XZJCF) stock price history
Every Other US listings trading session of Mitsui Kinzoku Co Ltd./ADR from Mar 28, 2018 to Jul 17, 2026: 1,202 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XZJCF adjusted close, 2018 to 2026
- $1,903
- All time high, 2018
- $130.42
- 52 week high, $0.1857 low
- 1,202
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
XZJCF key facts
- Mitsui Kinzoku Co Ltd./ADR (XZJCF) closed at $130.42 on Jul 17, 2026 on Other US listings.
- XZJCF's all time high close is $1,903, set on Jun 6, 2018; its all time low close is $0.1857 on Sep 29, 2025.
- XZJCF's 52 week range is $0.1857 to $130.42.
- XZJCF returned +6,785% over the year to Jul 17, 2026 and -84.5% over five years.
- Since Mar 28, 2018 XZJCF returned -5%, -0.6% a year compounded.
- XZJCF's deepest drawdown was -100.0% from Mar 26, 2019 to Sep 29, 2025.
- DataCedar holds 1,202 daily sessions of XZJCF history from Mar 28, 2018, adjusted for splits and dividends, served by the API under a key.
XZJCF price chart, 2018 to 2026
XZJCF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +13,990% |
| Year to date | +13,990% |
| 1 year | +6,785% |
| 3 years | +4.5% |
| 5 years | -84.5% |
| 10 years | n/a |
| Since Mar 28, 2018 | -4.9% |
| Compound annual growth, 8.3 years | -0.6% |
XZJCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,903 on Jun 6, 2018
- All time low close
- $0.1857 on Sep 29, 2025
- 52 week high
- $130.42 on Mar 31, 2026
- 52 week low
- $0.1857 on Sep 29, 2025
- Deepest drawdown
- -100.0% from Mar 26, 2019 to Sep 29, 2025, not yet recovered
- Best single session
- +12,078% on Mar 31, 2026
- Worst single session
- -90.5% on Sep 28, 2023
- Volatility, 1 year annualised
- 552.2%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2021, 0%
- Worst calendar year
- 2023, -91%
XZJCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 28, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9256 | $130.42 | $0.9256 | $130.42 | +13,990% | 4K | 134 |
| 2025 | $1.89 | $1.89 | $0.1857 | $0.9256 | -51.1% | 6.3K | 124 |
| 2024 | $11.83 | $11.83 | $1.89 | $1.89 | -84.0% | 0 | 126 |
| 2023 | $124.81 | $124.81 | $11.83 | $11.83 | -90.5% | 0 | 125 |
| 2022 | $135.86 | $135.86 | $124.81 | $124.81 | -85.2% | 367 | 191 |
| 2021 | $842.30 | $842.30 | $842.30 | $842.30 | 0.0% | 0 | 59 |
| 2020 | $814.83 | $842.30 | $814.83 | $842.30 | -55.7% | 600 | 193 |
| 2019 | $1,903 | $1,903 | $1,903 | $1,903 | 0.0% | 0 | 58 |
| 2018 | $137.14 | $1,903 | $137.14 | $1,903 | n/a | 726 | 192 |
XZJCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $130.42 | 0.0% |
| June 2026 | $130.42 | 0.0% |
| May 2026 | $130.42 | 0.0% |
| April 2026 | $130.42 | 0.0% |
| March 2026 | $130.42 | +12,078% |
| February 2026 | $1.07 | 0.0% |
| January 2026 | $1.07 | +15.7% |
| December 2025 | $0.9256 | +26.9% |
| November 2025 | $0.7294 | 0.0% |
| October 2025 | $0.7294 | +292.9% |
| September 2025 | $0.1857 | -90.2% |
| March 2025 | $1.89 | 0.0% |
About the XZJCF data
Daily bars. 1,202 sessions from Mar 28, 2018 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XZJCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XZJCF share price history
