Mitsui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.46	31.67	31.46	31.56	31.56	0.35%	450
Mar 12, 2026	31.45	31.45	31.45	31.45	31.45	-2.93%	-
Mar 11, 2026	32.35	32.40	32.35	32.40	32.40	-0.61%	500
Mar 10, 2026	32.79	32.79	32.36	32.60	32.60	-1.45%	2,647
Mar 9, 2026	30.61	33.08	30.61	33.08	33.08	5.32%	2,992
Mar 6, 2026	32.07	32.07	31.41	31.41	31.41	-3.92%	119
Mar 5, 2026	32.29	32.75	32.21	32.69	32.69	4.11%	4,702
Mar 4, 2026	30.32	31.40	30.32	31.40	31.40	2.28%	3,852
Mar 3, 2026	32.51	32.51	29.80	30.70	30.70	-6.35%	480
Mar 2, 2026	32.95	32.95	32.78	32.78	32.78	3.24%	750
Feb 27, 2026	31.62	31.99	31.62	31.75	31.75	3.08%	419
Feb 26, 2026	30.44	31.17	30.44	30.80	30.80	0.06%	600
Feb 25, 2026	30.93	30.97	30.78	30.78	30.78	0.07%	800
Feb 24, 2026	30.53	30.76	30.53	30.76	30.76	2.53%	170
Feb 23, 2026	30.00	30.00	30.00	30.00	30.00	-	-
Feb 20, 2026	30.00	30.00	30.00	30.00	30.00	-1.64%	-
Feb 19, 2026	30.43	30.50	30.43	30.50	30.50	0.46%	283
Feb 18, 2026	30.19	30.36	30.03	30.36	30.36	-0.95%	620
Feb 17, 2026	29.76	30.65	29.63	30.65	30.65	0.23%	1,887
Feb 16, 2026	30.59	30.96	30.58	30.58	30.58	-2.92%	1,572
Feb 13, 2026	31.13	31.67	31.13	31.50	31.50	-0.63%	475
Feb 12, 2026	31.32	32.16	31.32	31.70	31.70	2.92%	3,286
Feb 11, 2026	30.38	30.80	30.30	30.80	30.80	2.60%	433
Feb 10, 2026	29.45	30.30	29.45	30.02	30.02	1.38%	400
Feb 9, 2026	28.43	29.61	28.43	29.61	29.61	5.56%	1,112
Feb 6, 2026	27.77	28.55	27.77	28.05	28.05	2.45%	525
Feb 5, 2026	27.54	27.54	27.38	27.38	27.38	-3.46%	620
Feb 4, 2026	28.12	28.36	28.12	28.36	28.36	1.98%	600
Feb 3, 2026	27.43	27.83	27.43	27.81	27.81	2.62%	1,168
Feb 2, 2026	27.16	27.16	27.10	27.10	27.10	-1.60%	686
Jan 30, 2026	27.24	27.54	27.24	27.54	27.54	0.40%	45
Jan 29, 2026	27.43	27.43	27.43	27.43	27.43	-0.44%	-
Jan 28, 2026	27.23	27.57	27.23	27.55	27.55	1.66%	780
Jan 27, 2026	27.10	27.10	27.10	27.10	27.10	0.04%	50
Jan 26, 2026	27.42	27.46	27.09	27.09	27.09	-3.35%	6,015
Jan 23, 2026	27.52	28.03	27.52	28.03	28.03	1.89%	117
Jan 22, 2026	27.51	27.51	27.51	27.51	27.51	-0.97%	-
Jan 21, 2026	27.22	27.78	27.20	27.78	27.78	2.09%	900
Jan 20, 2026	27.46	27.46	27.15	27.21	27.21	-1.63%	3,044
Jan 19, 2026	27.90	27.90	27.59	27.66	27.66	-3.15%	170
Jan 16, 2026	28.01	28.68	28.01	28.56	28.56	0.67%	750
Jan 15, 2026	27.70	28.37	27.70	28.37	28.37	4.15%	556
Jan 14, 2026	27.00	27.67	27.00	27.24	27.24	0.26%	2,550
Jan 13, 2026	27.32	27.32	27.17	27.17	27.17	-0.51%	298
Jan 12, 2026	27.02	27.34	27.02	27.31	27.31	4.96%	462
Jan 9, 2026	26.02	26.02	26.02	26.02	26.02	-1.33%	-
Jan 8, 2026	26.02	26.37	26.02	26.37	26.37	0.73%	155
Jan 7, 2026	26.26	26.26	26.18	26.18	26.18	-0.15%	320
Jan 6, 2026	26.27	26.27	26.22	26.22	26.22	-0.11%	230
Jan 5, 2026	25.97	26.25	25.97	26.25	26.25	4.13%	647