Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
24.60
-0.74 (-2.92%)
Oct 7, 2025, 2:43 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.00 | 25.50 | 24.00 | 24.60 | - | -2.92% | 3,330 |
| 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 |
| Sep 11, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | -0.60% | 705 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.51 | 24.80 | 24.80 | -1.20% | 1,043 |
| Sep 9, 2025 | 25.22 | 25.22 | 24.50 | 25.10 | 25.10 | -0.93% | 2,879 |
| Sep 8, 2025 | 25.14 | 25.43 | 25.14 | 25.34 | 25.34 | -0.37% | 2,505 |
| Sep 5, 2025 | 25.14 | 25.43 | 25.14 | 25.43 | 25.43 | 3.54% | 7,567 |
| Sep 4, 2025 | 24.06 | 24.56 | 24.06 | 24.56 | 24.56 | 0.86% | 3,175 |
| Sep 3, 2025 | 24.38 | 24.56 | 24.29 | 24.35 | 24.35 | 4.62% | 5,475 |
| Sep 2, 2025 | 24.56 | 24.56 | 23.00 | 23.28 | 23.28 | -3.22% | 3,695 |
| Aug 29, 2025 | 23.95 | 24.31 | 22.87 | 24.05 | 24.05 | 1.89% | 5,245 |
| Aug 28, 2025 | 22.91 | 23.61 | 22.90 | 23.61 | 23.61 | 9.79% | 1,656 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.18% | 398 |
| Aug 26, 2025 | 21.87 | 21.87 | 21.54 | 21.54 | 21.54 | -5.04% | 456 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.68 | 22.68 | 22.68 | -1.39% | 1,580 |
| Aug 22, 2025 | 22.55 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 1,825 |
| Aug 21, 2025 | 22.52 | 22.52 | 21.80 | 22.30 | 22.30 | -0.51% | 2,611 |
| Aug 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.17% | 260 |
| Aug 19, 2025 | 21.75 | 22.25 | 21.75 | 22.16 | 22.16 | -0.54% | 1,479 |
| Aug 18, 2025 | 22.80 | 22.80 | 22.27 | 22.28 | 22.28 | 1.60% | 1,490 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.93 | 21.93 | 21.93 | - | 81,383 |
| Aug 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | 115 |
| Aug 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | 1,203 |
| Aug 12, 2025 | 22.01 | 22.50 | 21.93 | 21.93 | 21.93 | 1.66% | 2,637 |
| Aug 11, 2025 | 21.63 | 21.63 | 21.57 | 21.57 | 21.57 | -2.54% | 1,488 |
| Aug 8, 2025 | 21.55 | 23.71 | 21.55 | 22.13 | 22.13 | 4.15% | 3,068 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.16% | 3,529 |
| Aug 6, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 1,693 |
| Aug 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | 1,075 |
| Aug 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 699 |
| Aug 1, 2025 | 20.47 | 21.05 | 20.10 | 21.05 | 21.05 | 1.81% | 3,293 |
| Jul 31, 2025 | 20.70 | 21.20 | 20.25 | 20.68 | 20.68 | -0.36% | 2,297 |
| Jul 30, 2025 | 20.50 | 21.00 | 20.11 | 20.75 | 20.75 | 1.22% | 8,625 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,113 |