Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
20.50
-1.00 (-4.65%)
Jul 30, 2025, 11:21 AM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,113 |
| Jul 28, 2025 | 21.22 | 21.50 | 20.50 | 20.50 | 20.50 | -5.98% | 978 |
| Jul 25, 2025 | 21.25 | 21.81 | 21.25 | 21.81 | 21.81 | 2.61% | 1,255 |
| Jul 24, 2025 | 21.69 | 21.69 | 21.25 | 21.25 | 21.25 | -1.39% | 2,413 |
| Jul 23, 2025 | 20.80 | 21.57 | 20.80 | 21.55 | 21.55 | 3.98% | 2,947 |
| Jul 22, 2025 | 20.65 | 20.97 | 20.50 | 20.73 | 20.73 | 0.41% | 13,960 |
| Jul 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% | 138 |
| Jul 18, 2025 | 20.89 | 20.89 | 20.10 | 20.10 | 20.10 | -9.26% | 6,346 |
| Jul 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.37% | 563 |
| Jul 16, 2025 | 20.00 | 21.43 | 20.00 | 21.43 | 21.43 | 6.34% | 3,093 |
| Jul 15, 2025 | 20.25 | 22.15 | 20.15 | 20.15 | 20.15 | -0.49% | 2,973 |
| Jul 14, 2025 | 20.25 | 20.25 | 20.00 | 20.25 | 20.25 | -2.41% | 1,249 |
| Jul 11, 2025 | 21.48 | 22.13 | 20.75 | 20.75 | 20.75 | 0.44% | 1,025 |
| Jul 10, 2025 | 21.26 | 21.26 | 20.66 | 20.66 | 20.66 | 3.95% | 33,599 |
| Jul 9, 2025 | 21.30 | 21.30 | 19.88 | 19.88 | 19.88 | -1.14% | 2,902 |
| Jul 8, 2025 | 21.40 | 21.40 | 19.70 | 20.11 | 20.11 | 2.58% | 45,465 |
| Jul 7, 2025 | 20.50 | 21.00 | 19.60 | 19.60 | 19.60 | -1.80% | 3,351 |
| Jul 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.70% | 483 |
| Jul 2, 2025 | 20.50 | 20.63 | 20.10 | 20.10 | 20.10 | 0.25% | 42,440 |
| Jul 1, 2025 | 19.60 | 20.05 | 19.60 | 20.05 | 20.05 | - | 2,460 |
| Jun 30, 2025 | 19.60 | 20.05 | 19.60 | 20.05 | 20.05 | 0.22% | 4,586 |
| Jun 27, 2025 | 19.60 | 20.50 | 19.60 | 20.01 | 20.01 | 0.44% | 3,558 |
| Jun 26, 2025 | 20.00 | 20.10 | 19.73 | 19.92 | 19.92 | 1.14% | 45,379 |
| Jun 25, 2025 | 20.03 | 20.25 | 19.69 | 19.69 | 19.69 | -4.51% | 1,259 |
| Jun 24, 2025 | 20.00 | 20.99 | 19.50 | 20.63 | 20.63 | 1.10% | 2,434 |
| Jun 23, 2025 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 0.99% | 22,945 |
| Jun 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 13,433 |
| Jun 18, 2025 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | - | 684 |
| Jun 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.37% | 321 |
| Jun 16, 2025 | 20.00 | 21.00 | 20.00 | 20.53 | 20.53 | 1.23% | 4,188 |
| Jun 13, 2025 | 20.50 | 20.50 | 20.28 | 20.28 | 20.28 | -2.52% | 4,346 |
| Jun 12, 2025 | 21.25 | 21.25 | 20.60 | 20.80 | 20.80 | 2.72% | 1,515 |
| Jun 11, 2025 | 20.20 | 20.63 | 20.20 | 20.25 | 20.25 | -1.70% | 1,950 |
| Jun 10, 2025 | 20.07 | 20.60 | 20.07 | 20.60 | 20.60 | - | 10,868 |
| Jun 9, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -0.87% | 5,683 |
| 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 |