Mitsui & Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.00	38.00	35.00	36.53	36.53	-1.00%	3,797
Mar 6, 2026	36.95	36.95	36.90	36.90	36.90	0.27%	375
Mar 5, 2026	37.63	37.63	35.96	36.80	36.80	-0.16%	12,540
Mar 4, 2026	37.11	37.55	36.62	36.86	36.86	-2.18%	6,423
Mar 3, 2026	35.00	37.68	35.00	37.68	37.68	-4.85%	7,072
Mar 2, 2026	39.19	40.35	39.19	39.60	39.60	7.35%	1,842
Feb 27, 2026	38.62	38.62	36.89	36.89	36.89	-0.59%	2,963
Feb 26, 2026	35.90	37.12	35.90	37.11	37.11	2.08%	7,416
Feb 25, 2026	37.31	37.50	36.35	36.35	36.35	1.40%	3,989
Feb 24, 2026	37.15	37.15	35.50	35.85	35.85	3.97%	4,671
Feb 23, 2026	36.00	36.00	34.48	34.48	34.48	-3.30%	1,809
Feb 20, 2026	35.74	35.74	34.49	35.66	35.66	0.72%	5,069
Feb 19, 2026	35.40	35.40	35.40	35.40	35.40	0.01%	822
Feb 18, 2026	35.50	35.50	34.20	35.40	35.40	-0.85%	9,674
Feb 17, 2026	37.10	38.06	35.70	35.70	35.70	-7.03%	49,139
Feb 13, 2026	38.00	39.75	37.00	38.40	38.40	1.05%	30,950
Feb 12, 2026	40.38	40.38	36.00	38.00	38.00	4.90%	33,917
Feb 11, 2026	37.33	38.41	34.04	36.23	36.23	1.26%	4,141
Feb 10, 2026	36.03	36.03	35.77	35.78	35.78	1.72%	72,275
Feb 9, 2026	36.03	36.03	33.12	35.17	35.17	1.03%	11,294
Feb 6, 2026	34.05	35.87	32.41	34.81	34.81	0.40%	11,857
Feb 5, 2026	34.05	34.83	32.75	34.67	34.67	2.73%	53,226
Feb 4, 2026	36.03	36.03	33.75	33.75	33.75	3.18%	3,746
Feb 3, 2026	34.00	34.00	32.71	32.71	32.71	-0.19%	3,102
Feb 2, 2026	33.50	33.50	32.77	32.77	32.77	-0.99%	663
Jan 30, 2026	33.10	33.10	33.10	33.10	33.10	-2.61%	1,319
Jan 29, 2026	32.75	33.99	32.75	33.99	33.99	4.17%	4,329
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