Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
19.50
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.8820.8820.5520.5520.555.38%4,604
Dec 23, 202419.5019.5019.5019.5019.50-44
Dec 20, 202419.8020.0219.5019.5019.50-2.60%6,679
Dec 19, 202420.2820.2819.5020.0220.02-4.89%5,539
Dec 18, 202420.3021.0520.2821.0521.053.82%45,918
Dec 17, 202420.8020.8019.8020.2820.28-6.57%70,500
Dec 16, 202421.3021.7021.3021.7021.703.33%806
Dec 13, 202421.0021.0021.0021.0021.00-20,134
Dec 12, 202421.0021.0021.0021.0021.00-1,799
Dec 11, 202420.0021.0020.0021.0021.005.00%15,619
Dec 10, 202422.5022.5020.0020.0020.001.52%1,400
Dec 9, 202420.5920.7019.7019.7019.70-2.48%9,631
Dec 6, 202420.2020.2020.2020.2020.203.59%292
Dec 5, 202420.1520.4219.5019.5019.50-3.23%1,480
Dec 4, 202420.2120.5320.1020.1520.15-6.08%2,961
Dec 3, 202422.7822.7820.2621.4521.456.82%14,323
Dec 2, 202420.9221.2520.0820.0920.090.43%4,192
Nov 29, 202421.3021.3020.0020.0020.00-2,825
Nov 27, 202421.1021.1020.0020.0020.002.56%2,617
Nov 26, 202419.5019.5019.5019.5019.50-9.09%1,075
Nov 25, 202419.1221.4519.1221.4521.454.15%4,452
Nov 22, 202420.1020.6020.1020.6020.60-1.93%995
Nov 21, 202421.0021.0021.0021.0021.000.96%1,122
Nov 20, 202420.0020.8020.0020.8020.80-1.15%5,600
Nov 19, 202421.0421.0421.0421.0421.041.16%9,858
Nov 18, 202420.4520.8020.4520.8020.802.97%1,414
Nov 15, 202420.2020.2020.2020.2020.20-0.74%388
Nov 14, 202421.8521.8520.3520.3520.351.75%1,323
Nov 13, 202420.0020.0020.0020.0020.00-202
Nov 12, 202419.1220.9319.1220.0020.00-2.44%1,468
Nov 11, 202420.5020.5020.5020.5020.50-5.20%474
Nov 8, 202421.2521.6321.2521.6321.632.98%250
Nov 7, 202421.0021.0021.0021.0021.00-57
Nov 6, 202421.0021.0021.0021.0021.00-49
Nov 5, 202421.0021.0021.0021.0021.002.74%3,469
Nov 4, 202420.4420.4420.4420.4420.44-102
Nov 1, 202420.4420.4420.4420.4420.442.20%1,036
Oct 31, 202420.2420.2420.0020.0020.00-1.48%45,869
Oct 30, 202420.2020.5020.0020.3020.30-0.98%7,617
Oct 29, 202420.2020.5020.2020.5020.50-1,551
Oct 28, 202420.5020.5020.1020.5020.501.23%1,874
Oct 25, 202420.2520.2520.2520.2520.25-1.22%735
Oct 24, 202420.5020.7020.0520.5020.50-6.86%1,982
Oct 23, 202422.0122.0122.0122.0122.01-1.52%2,061
Oct 22, 202422.3522.3522.3522.3522.35-53
Oct 21, 202422.3522.3522.3522.3522.350.90%2,019
Oct 18, 202421.0522.1521.0022.1522.15-0.89%1,472
Oct 17, 202422.3522.3522.3522.3522.35-115
Oct 16, 202422.3522.3522.3522.3522.354.52%255
Oct 15, 202421.0221.3821.0221.3821.38-1.55%1,429
Oct 14, 202421.5822.5020.5321.7221.724.93%5,489
Oct 11, 202421.2422.2020.7020.7020.70-10.20%5,191
Oct 10, 202423.0523.0523.0523.0523.053.36%403
Oct 9, 202421.2822.3021.2822.3022.30-3.04%2,125
Oct 8, 202423.0023.0023.0023.0023.00-1.29%361
Oct 7, 202423.3023.3023.3023.3023.308.37%5,622
Oct 4, 202423.5824.3121.5021.5021.50-4.87%5,482
Oct 3, 202421.6022.6021.6022.6022.60-1.28%1,864
Oct 2, 202422.9522.9522.8022.8922.895.26%1,340
Oct 1, 202421.7521.7521.7521.7521.751.12%135
Sep 30, 202420.4522.2520.4521.5121.51-2.00%1,132
Sep 27, 202422.0022.0021.6221.9521.95-424
Sep 26, 202421.9521.9521.9521.9521.61-4.36%288
Sep 25, 202422.0022.9520.8822.9522.605.52%4,064
Sep 24, 202421.7521.7521.7521.7521.410.93%140
Sep 23, 202421.5021.5521.5021.5521.220.23%1,030
Sep 20, 202421.2021.5021.0021.5021.179.69%3,130
Sep 19, 202419.3520.8819.3519.6019.30-3.18%2,569
Sep 18, 202421.0021.0020.2420.2419.932.19%1,347
Sep 17, 202419.6019.8119.0919.8119.50-3.37%560
Sep 16, 202420.4520.5018.8220.5020.181.23%5,979
Sep 13, 202420.5020.6720.0020.2519.942.53%1,199,152
Sep 12, 202419.7519.7519.7519.7519.44-767
Sep 11, 202419.3019.7519.3019.7519.44-0.55%3,753
Sep 10, 202419.8519.8619.3619.8619.550.40%1,708
Sep 9, 202419.0021.8519.0019.7819.471.80%2,407
Sep 6, 202421.3621.3619.1819.4319.13-9.84%2,557
Sep 5, 202420.7021.8520.7021.5521.225.12%573
Sep 4, 202420.2520.5020.0420.5020.18-1.80%553
Sep 3, 202420.4020.8820.4020.8820.55-0.02%2,090
Aug 30, 202421.4921.4920.3820.8820.56-0.12%6,350
Aug 29, 202420.9120.9120.9120.9120.581.09%5,090
Aug 28, 202420.5021.2520.5020.6820.36-0.29%16,633
Aug 27, 202421.0421.0420.7420.7420.420.31%1,145
Aug 26, 202420.7021.0020.5020.6820.36-0.98%2,063
Aug 23, 202420.2521.1620.2520.8820.560.02%2,773
Aug 22, 202420.9820.9820.5020.8820.55-0.74%1,670
Aug 21, 202421.0021.4920.6021.0320.710.14%67,870
Aug 20, 202421.2021.3520.6621.0020.68-3.85%5,075
Aug 19, 202421.2721.9921.2021.8421.503.65%36,911
Aug 16, 202421.1421.3521.0721.0720.741.10%6,210
Aug 15, 202418.4720.8718.4720.8420.521.66%3,037
Aug 14, 202420.1020.5020.1020.5020.181.99%3,714
Aug 13, 202420.1020.1020.1020.1019.790.05%200
Aug 12, 202419.2620.1619.2620.0919.78-0.05%1,205
Aug 9, 202419.7520.1019.5920.1019.79-3,247
Aug 8, 202418.8020.7418.8020.1019.791.77%17,324
Aug 7, 202418.4420.0018.4419.7519.4411.64%3,472
Aug 6, 202420.0020.0017.6917.6917.42-3.60%2,939
Aug 5, 202418.6618.6616.0018.3518.07-8.25%12,896