Mitsui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	22.69	22.69	22.69	22.69	22.69	-0.96%	-
Nov 27, 2025	22.63	22.91	22.63	22.91	22.91	0.57%	300
Nov 26, 2025	22.63	22.78	22.63	22.78	22.78	3.03%	400
Nov 25, 2025	22.11	22.11	22.11	22.11	22.11	-0.09%	-
Nov 24, 2025	22.13	22.13	22.13	22.13	22.13	-	-
Nov 21, 2025	21.85	22.13	21.85	22.13	22.13	0.27%	1,150
Nov 20, 2025	22.07	22.07	22.07	22.07	22.07	0.23%	-
Nov 19, 2025	21.83	22.14	21.83	22.02	22.02	1.66%	590
Nov 18, 2025	21.54	21.91	21.54	21.66	21.66	-4.37%	1,820
Nov 17, 2025	22.64	22.65	22.48	22.65	22.65	-1.31%	950
Nov 14, 2025	22.60	22.95	22.60	22.95	22.95	0.26%	500
Nov 13, 2025	22.67	23.00	22.67	22.89	22.89	-0.26%	475
Nov 12, 2025	22.17	22.95	22.17	22.95	22.95	2.14%	660
Nov 11, 2025	22.23	22.47	22.23	22.47	22.47	-0.40%	23
Nov 10, 2025	22.95	22.95	22.56	22.56	22.56	0.22%	3,034
Nov 7, 2025	22.57	22.88	22.51	22.51	22.51	-0.49%	4,082
Nov 6, 2025	22.53	22.62	22.46	22.62	22.62	2.08%	3,601
Nov 5, 2025	21.99	22.16	21.99	22.16	22.16	4.53%	227
Nov 4, 2025	21.04	21.28	21.04	21.20	21.20	-2.93%	2,273
Nov 3, 2025	21.71	21.84	21.71	21.84	21.84	1.35%	984
Oct 31, 2025	21.16	21.55	21.16	21.55	21.55	0.75%	300
Oct 30, 2025	21.10	21.39	21.10	21.39	21.39	1.81%	70
Oct 29, 2025	21.12	21.12	21.01	21.01	21.01	-3.49%	140
Oct 28, 2025	21.42	21.77	21.42	21.77	21.77	-0.09%	450
Oct 27, 2025	21.54	21.79	21.54	21.79	21.79	2.54%	719
Oct 24, 2025	21.18	21.25	21.18	21.25	21.25	-0.14%	145
Oct 23, 2025	21.02	21.28	21.02	21.28	21.28	-0.98%	45
Oct 22, 2025	21.04	21.49	21.04	21.49	21.49	0.14%	190
Oct 21, 2025	21.29	21.46	21.29	21.46	21.46	0.23%	190
Oct 20, 2025	21.01	21.46	21.01	21.41	21.41	4.08%	295
Oct 17, 2025	20.59	20.59	20.57	20.57	20.57	-1.34%	50
Oct 16, 2025	20.57	20.85	20.57	20.85	20.85	-2.93%	273
Oct 15, 2025	21.42	21.55	21.36	21.48	21.48	2.29%	1,169
Oct 14, 2025	20.72	21.07	20.72	21.00	21.00	0.05%	6,410
Oct 13, 2025	20.48	20.99	20.48	20.99	20.99	-1.36%	50
Oct 10, 2025	21.20	21.28	20.77	21.28	21.28	-0.42%	968
Oct 9, 2025	21.15	21.51	21.15	21.37	21.37	-0.28%	1,300
Oct 8, 2025	21.18	21.44	21.18	21.43	21.43	0.52%	1,080
Oct 7, 2025	21.05	21.44	20.90	21.32	21.32	-0.37%	3,130
Oct 6, 2025	21.32	21.59	21.32	21.40	21.40	1.61%	1,243
Oct 3, 2025	21.06	21.06	21.06	21.06	21.06	-1.73%	-
Oct 2, 2025	21.03	21.43	21.03	21.43	21.43	1.13%	3,600
Oct 1, 2025	21.00	21.45	21.00	21.19	21.19	-0.94%	1,160
Sep 30, 2025	21.26	21.39	21.26	21.39	21.39	-2.95%	435
Sep 29, 2025	21.25	22.04	21.25	22.04	22.04	1.38%	2,490
Sep 26, 2025	21.87	21.87	21.74	21.74	21.43	-0.59%	174
Sep 25, 2025	21.63	21.87	21.63	21.87	21.55	-0.41%	456
Sep 24, 2025	21.44	21.96	21.44	21.96	21.64	-0.77%	1,665
Sep 23, 2025	22.10	22.50	21.83	22.13	21.81	0.59%	3,685
Sep 22, 2025	21.85	22.17	21.82	22.00	21.68	3.29%	1,971