Mitsui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.60	32.65	32.57	32.63	32.63	0.37%	3,571
Jan 27, 2026	32.50	32.51	31.95	32.51	32.51	2.15%	1,816
Jan 26, 2026	31.89	31.89	31.83	31.83	31.83	1.84%	1,186
Jan 22, 2026	32.75	32.75	30.75	31.25	31.25	-2.98%	300
Jan 21, 2026	32.51	32.51	32.21	32.21	32.21	-	2,004
Jan 20, 2026	32.00	32.50	31.56	32.21	32.21	-2.39%	27,679
Jan 16, 2026	32.50	33.00	32.50	33.00	33.00	3.38%	2,363
Jan 15, 2026	31.74	31.92	31.74	31.92	31.92	1.92%	301
Jan 14, 2026	30.98	31.32	30.98	31.32	31.32	-0.96%	2,242
Jan 13, 2026	31.72	31.72	31.51	31.63	31.63	-0.24%	4,456
Jan 12, 2026	31.37	31.70	31.37	31.70	31.70	4.38%	384
Jan 9, 2026	30.37	30.37	30.37	30.37	30.37	-	1,393
Jan 8, 2026	30.76	30.76	30.37	30.37	30.37	-1.27%	269
Jan 7, 2026	30.74	30.76	30.74	30.76	30.76	-0.38%	875
Jan 6, 2026	31.92	31.92	30.40	30.88	30.88	-0.40%	2,922
Jan 5, 2026	31.25	31.92	30.88	31.00	31.00	4.64%	3,874
Jan 2, 2026	31.25	31.25	29.63	29.63	29.63	-	526
Dec 31, 2025	29.63	31.25	29.63	29.63	29.63	-2.74%	2,278
Dec 30, 2025	30.00	30.47	30.00	30.46	30.46	2.21%	4,800
Dec 29, 2025	30.50	30.50	28.00	29.80	29.80	-2.30%	1,475
Dec 26, 2025	29.75	30.50	29.75	30.50	30.50	2.52%	376
Dec 24, 2025	29.75	29.75	29.75	29.75	29.75	0.76%	112
Dec 23, 2025	30.50	30.75	29.53	29.53	29.53	-1.02%	9,753
Dec 22, 2025	29.75	30.25	28.63	29.83	29.83	0.27%	4,277
Dec 18, 2025	29.75	29.75	29.75	29.75	29.75	3.93%	739
Dec 17, 2025	28.00	29.14	28.00	28.63	28.63	-2.14%	3,218
Dec 16, 2025	29.00	31.25	29.00	29.25	29.25	-1.18%	3,562
Dec 15, 2025	30.00	30.00	29.60	29.60	29.60	-2.95%	944
Dec 12, 2025	28.25	30.50	28.25	30.50	30.50	0.41%	1,200
Dec 11, 2025	28.51	31.44	28.51	30.38	30.38	6.58%	1,054
Dec 10, 2025	28.51	28.51	28.50	28.50	28.50	-0.04%	3,172
Dec 9, 2025	27.22	28.55	27.22	28.51	28.51	4.55%	3,305
Dec 8, 2025	27.27	27.27	27.27	27.27	27.27	-	2,173
Dec 5, 2025	27.11	27.27	27.11	27.27	27.27	0.07%	5,617
Dec 4, 2025	27.00	27.25	27.00	27.25	27.25	4.40%	1,449
Dec 3, 2025	26.50	26.50	26.10	26.10	26.10	-1.51%	3,279
Dec 2, 2025	26.50	26.50	26.50	26.50	26.50	2.08%	354
Dec 1, 2025	26.22	26.22	25.96	25.96	25.96	-1.01%	2,100
Nov 26, 2025	25.90	27.00	25.70	26.23	26.23	1.55%	7,671
Nov 25, 2025	25.83	25.83	25.83	25.83	25.83	0.49%	395
Nov 24, 2025	23.03	25.70	23.02	25.70	25.70	-	4,669
Nov 21, 2025	25.35	25.70	25.35	25.70	25.70	-	2,516
Nov 20, 2025	26.00	26.00	25.70	25.70	25.70	0.35%	426
Nov 19, 2025	25.73	25.91	25.61	25.61	25.61	0.04%	2,997
Nov 18, 2025	26.00	26.00	25.30	25.60	25.60	-1.92%	21,509
Nov 17, 2025	25.99	26.10	25.98	26.10	26.10	-1.19%	7,208
Nov 14, 2025	26.50	26.50	26.41	26.41	26.41	0.62%	383
Nov 13, 2025	25.90	26.25	25.90	26.25	26.25	0.88%	5,916
Nov 12, 2025	25.90	26.02	25.90	26.02	26.02	0.44%	1,030
Nov 11, 2025	25.72	26.01	25.25	25.91	25.91	-2.24%	9,423