Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
24.80
-0.29 (-1.16%)
Oct 31, 2025, 4:00 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.24 | 4.88% | 3,300 |
| Sep 25, 2025 | 25.65 | 26.91 | 25.30 | 25.38 | 25.02 | -0.55% | 5,167 |
| Sep 24, 2025 | 26.85 | 26.85 | 25.50 | 25.52 | 25.16 | -4.90% | 16,502 |
| Sep 23, 2025 | 26.50 | 27.88 | 26.42 | 26.83 | 26.46 | -0.63% | 9,445 |
| Sep 22, 2025 | 27.64 | 27.64 | 25.75 | 27.00 | 26.62 | -2.88% | 9,274 |
| Sep 19, 2025 | 26.40 | 27.80 | 25.50 | 27.80 | 27.41 | 4.00% | 1,726 |
| Sep 18, 2025 | 25.10 | 26.73 | 25.10 | 26.73 | 26.36 | 6.92% | 2,005 |
| Sep 17, 2025 | 24.55 | 26.65 | 24.55 | 25.00 | 24.65 | 1.83% | 77,038 |
| Sep 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.21 | -1.76% | 801 |
| Sep 15, 2025 | 24.93 | 25.00 | 24.93 | 24.99 | 24.64 | 0.16% | 1,167 |
| Sep 12, 2025 | 24.55 | 24.95 | 24.55 | 24.95 | 24.60 | 1.22% | 6,663 |
| Sep 11, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.31 | -0.60% | 705 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.51 | 24.80 | 24.45 | -1.20% | 1,043 |
| Sep 9, 2025 | 25.22 | 25.22 | 24.50 | 25.10 | 24.75 | -0.93% | 2,879 |
| Sep 8, 2025 | 25.14 | 25.43 | 25.14 | 25.34 | 24.98 | -0.37% | 2,505 |
| Sep 5, 2025 | 25.14 | 25.43 | 25.14 | 25.43 | 25.08 | 3.54% | 7,567 |
| Sep 4, 2025 | 24.06 | 24.56 | 24.06 | 24.56 | 24.22 | 0.86% | 3,175 |
| Sep 3, 2025 | 24.38 | 24.56 | 24.29 | 24.35 | 24.01 | 4.62% | 5,475 |
| Sep 2, 2025 | 24.56 | 24.56 | 23.00 | 23.28 | 22.95 | -3.22% | 3,695 |
| Aug 29, 2025 | 23.95 | 24.31 | 22.87 | 24.05 | 23.71 | 1.89% | 5,245 |
| Aug 28, 2025 | 22.91 | 23.61 | 22.90 | 23.61 | 23.28 | 9.79% | 1,656 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.20 | -0.18% | 398 |
| Aug 26, 2025 | 21.87 | 21.87 | 21.54 | 21.54 | 21.24 | -5.04% | 456 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.68 | 22.68 | 22.36 | -1.39% | 1,580 |
| Aug 22, 2025 | 22.55 | 23.00 | 22.30 | 23.00 | 22.68 | 3.14% | 1,825 |