Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
25.50
-0.20 (-0.78%)
Nov 24, 2025, 4:00 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 3.69% | 677 |
| Nov 6, 2025 | 26.10 | 27.05 | 25.42 | 25.56 | 25.56 | 6.49% | 2,071 |
| Nov 5, 2025 | 25.70 | 25.70 | 24.00 | 24.00 | 24.00 | -1.56% | 912 |
| Nov 4, 2025 | 24.53 | 24.73 | 24.06 | 24.38 | 24.38 | -1.06% | 2,460 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% | 377 |
| Oct 31, 2025 | 25.20 | 25.20 | 24.53 | 24.80 | 24.80 | -1.16% | 2,569 |
| Oct 30, 2025 | 24.53 | 25.16 | 24.53 | 25.09 | 25.09 | 3.72% | 1,682 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.19 | 24.19 | 24.19 | -4.20% | 5,185 |
| Oct 28, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | -0.98% | 502 |
| Oct 27, 2025 | 25.28 | 25.50 | 25.23 | 25.50 | 25.50 | 2.41% | 1,123 |
| Oct 24, 2025 | 26.72 | 26.72 | 24.50 | 24.90 | 24.90 | 0.30% | 1,559 |
| Oct 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -3.18% | 781 |
| Oct 22, 2025 | 25.13 | 25.64 | 24.50 | 25.64 | 25.64 | -1.38% | 974 |
| Oct 21, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.84% | 33,188 |
| Oct 20, 2025 | 24.72 | 25.00 | 24.72 | 24.80 | 24.80 | 1.81% | 2,313 |
| Oct 17, 2025 | 24.41 | 24.41 | 24.36 | 24.36 | 24.36 | -0.20% | 1,480 |
| Oct 16, 2025 | 24.33 | 24.76 | 24.20 | 24.41 | 24.41 | -1.57% | 3,683 |
| Oct 15, 2025 | 24.75 | 24.95 | 24.63 | 24.80 | 24.80 | 1.06% | 4,410 |
| Oct 14, 2025 | 24.50 | 24.87 | 24.33 | 24.54 | 24.54 | -0.45% | 153,208 |
| Oct 13, 2025 | 25.74 | 25.74 | 24.25 | 24.65 | 24.65 | 0.69% | 1,259 |
| Oct 10, 2025 | 24.67 | 24.76 | 24.02 | 24.48 | 24.48 | -2.86% | 6,608 |
| Oct 9, 2025 | 25.25 | 25.25 | 24.92 | 25.20 | 25.20 | -0.20% | 11,339 |
| Oct 8, 2025 | 24.76 | 25.25 | 24.73 | 25.25 | 25.25 | 1.98% | 18,689 |
| Oct 7, 2025 | 24.00 | 25.92 | 24.00 | 24.76 | 24.76 | -2.29% | 4,922 |
| Oct 6, 2025 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 1.87% | 1,594 |
| Oct 3, 2025 | 24.88 | 25.00 | 24.85 | 24.88 | 24.88 | -0.50% | 2,937 |
| Oct 2, 2025 | 25.25 | 25.25 | 24.93 | 25.00 | 25.00 | 0.73% | 1,726 |
| Oct 1, 2025 | 24.90 | 24.90 | 24.80 | 24.82 | 24.82 | -0.72% | 1,684 |
| Sep 30, 2025 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -3.85% | 1,187 |
| Sep 29, 2025 | 25.43 | 26.87 | 25.00 | 26.00 | 26.00 | -2.30% | 6,858 |
| Sep 26, 2025 | 26.10 | 27.20 | 26.08 | 26.61 | 26.61 | 4.88% | 3,300 |
| Sep 25, 2025 | 25.65 | 26.91 | 25.30 | 25.38 | 25.38 | -0.55% | 5,167 |
| Sep 24, 2025 | 26.85 | 26.85 | 25.50 | 25.52 | 25.52 | -4.90% | 16,502 |
| Sep 23, 2025 | 26.50 | 27.88 | 26.42 | 26.83 | 26.83 | -0.63% | 9,445 |
| Sep 22, 2025 | 27.64 | 27.64 | 25.75 | 27.00 | 27.00 | -2.88% | 9,274 |
| Sep 19, 2025 | 26.40 | 27.80 | 25.50 | 27.80 | 27.80 | 4.00% | 1,726 |
| Sep 18, 2025 | 25.10 | 26.73 | 25.10 | 26.73 | 26.73 | 6.92% | 2,005 |
| Sep 17, 2025 | 24.55 | 26.65 | 24.55 | 25.00 | 25.00 | 1.83% | 77,038 |
| Sep 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.76% | 801 |
| Sep 15, 2025 | 24.93 | 25.00 | 24.93 | 24.99 | 24.99 | 0.16% | 1,167 |
| Sep 12, 2025 | 24.55 | 24.95 | 24.55 | 24.95 | 24.95 | 1.22% | 6,663 |