Mitsui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	20.75	20.85	20.74	20.78	20.78	0.14%	2,364
Jun 5, 2025	20.60	20.90	20.50	20.75	20.75	0.63%	5,648
Jun 4, 2025	21.10	21.10	20.62	20.62	20.62	-1.34%	9,889
Jun 3, 2025	21.24	21.30	20.90	20.90	20.90	-0.33%	2,581
Jun 2, 2025	21.06	21.06	20.87	20.97	20.97	0.48%	2,414
May 30, 2025	20.68	21.09	20.68	20.87	20.87	0.94%	3,216
May 29, 2025	20.87	20.87	20.67	20.68	20.68	-0.90%	6,023
May 28, 2025	20.84	20.86	20.63	20.86	20.86	0.23%	127,082
May 27, 2025	20.88	21.08	20.60	20.82	20.82	0.60%	14,410
May 23, 2025	21.25	21.25	20.50	20.69	20.69	0.93%	1,841
May 22, 2025	21.00	21.00	20.50	20.50	20.50	-2.38%	4,673
May 21, 2025	20.95	21.00	20.89	21.00	21.00	2.94%	1,774
May 20, 2025	20.05	20.42	20.05	20.40	20.40	-0.49%	7,131
May 19, 2025	20.47	20.50	20.40	20.50	20.50	0.72%	10,339
May 16, 2025	20.23	20.78	20.23	20.35	20.35	1.56%	121,457
May 15, 2025	20.11	20.70	20.04	20.04	20.04	0.25%	2,570
May 14, 2025	20.38	20.81	19.80	19.99	19.99	1.22%	89,393
May 13, 2025	20.50	21.06	19.75	19.75	19.75	-2.56%	13,645
May 12, 2025	20.50	20.81	20.00	20.27	20.27	-0.13%	4,246
May 9, 2025	21.10	21.10	19.90	20.30	20.30	0.15%	138,081
May 8, 2025	20.40	21.00	19.00	20.27	20.27	-1.15%	19,079
May 7, 2025	20.50	21.00	20.00	20.50	20.50	3.07%	17,936
May 6, 2025	19.94	20.60	19.89	19.89	19.89	-0.08%	5,313
May 5, 2025	21.00	21.00	19.50	19.91	19.91	2.08%	5,818
May 2, 2025	19.48	20.00	18.19	19.50	19.50	0.10%	2,676
May 1, 2025	20.40	20.50	19.48	19.48	19.48	-2.11%	1,957
Apr 30, 2025	19.79	20.65	19.79	19.90	19.90	-0.13%	43,656
Apr 29, 2025	20.25	20.25	19.71	19.93	19.93	-1.30%	1,754
Apr 28, 2025	20.00	20.23	20.00	20.19	20.19	2.17%	6,009
Apr 25, 2025	19.75	19.76	19.70	19.76	19.76	1.78%	1,616
Apr 24, 2025	20.45	20.45	19.42	19.42	19.42	-4.27%	1,359
Apr 23, 2025	18.42	20.93	18.42	20.28	20.28	9.33%	8,151
Apr 22, 2025	18.60	19.50	18.05	18.55	18.55	1.09%	4,698
Apr 21, 2025	18.70	18.70	18.35	18.35	18.35	0.16%	5,695
Apr 17, 2025	18.45	18.70	18.25	18.32	18.32	-0.97%	19,939
Apr 16, 2025	18.89	18.98	18.50	18.50	18.50	-2.12%	1,315
Apr 15, 2025	19.00	19.00	18.43	18.90	18.90	0.53%	1,815
Apr 14, 2025	18.70	19.45	18.70	18.80	18.80	-0.11%	1,730
Apr 11, 2025	18.20	19.70	18.13	18.82	18.82	3.98%	7,188
Apr 10, 2025	18.65	18.65	18.10	18.10	18.10	-2.95%	261,228
Apr 9, 2025	17.00	18.65	17.00	18.65	18.65	8.12%	19,389
Apr 8, 2025	17.00	18.40	17.00	17.25	17.25	-0.75%	6,216
Apr 7, 2025	17.00	17.50	17.00	17.38	17.38	-2.08%	6,090
Apr 4, 2025	18.00	18.95	16.95	17.75	17.75	-1.55%	10,780
Apr 3, 2025	18.82	20.50	18.00	18.03	18.03	-3.79%	8,010
Apr 2, 2025	19.45	19.45	18.36	18.74	18.74	-3.60%	4,895
Apr 1, 2025	19.20	19.53	18.47	19.44	19.44	2.05%	118,497
Mar 31, 2025	19.14	20.25	18.79	19.05	19.05	-1.77%	6,026
Mar 28, 2025	20.50	21.00	19.05	19.39	19.39	-4.23%	10,499
Mar 27, 2025	20.13	20.50	20.00	20.25	20.25	1.50%	19,186