Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
411.29
+3.89 (0.95%)
Jun 18, 2025, 3:58 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 412.75 | 414.63 | 409.55 | 409.58 | 409.58 | 0.54% | 11,454 |
| Jun 17, 2025 | 410.44 | 419.00 | 406.04 | 407.40 | 407.40 | -1.51% | 10,729 |
| Jun 16, 2025 | 412.00 | 419.98 | 404.05 | 413.66 | 413.66 | 1.88% | 7,345 |
| Jun 13, 2025 | 408.50 | 410.53 | 403.00 | 406.03 | 406.03 | -1.10% | 5,918 |
| Jun 12, 2025 | 410.00 | 425.05 | 408.00 | 410.53 | 410.53 | 0.95% | 6,511 |
| Jun 11, 2025 | 410.00 | 410.00 | 403.00 | 406.65 | 406.65 | 0.63% | 3,872 |
| Jun 10, 2025 | 410.25 | 419.80 | 404.00 | 404.10 | 404.10 | -1.45% | 5,266 |
| Jun 9, 2025 | 407.03 | 410.43 | 405.00 | 410.03 | 410.03 | -0.50% | 9,023 |
| Jun 6, 2025 | 409.06 | 426.46 | 405.00 | 412.09 | 412.09 | 0.38% | 4,113 |
| Jun 5, 2025 | 402.10 | 414.43 | 402.10 | 410.55 | 410.55 | -0.83% | 8,444 |
| Jun 4, 2025 | 413.00 | 426.00 | 411.00 | 414.00 | 414.00 | -0.67% | 7,037 |
| Jun 3, 2025 | 426.96 | 426.96 | 411.00 | 416.80 | 416.80 | -1.17% | 63,303 |
| Jun 2, 2025 | 417.00 | 422.68 | 409.50 | 421.73 | 421.73 | 1.05% | 11,170 |
| May 30, 2025 | 414.17 | 426.18 | 413.28 | 417.33 | 417.33 | 0.76% | 3,876 |
| May 29, 2025 | 426.18 | 426.18 | 411.00 | 414.17 | 414.17 | 0.17% | 4,208 |
| May 28, 2025 | 424.98 | 424.98 | 412.17 | 413.47 | 413.47 | -0.32% | 103,831 |
| May 27, 2025 | 410.44 | 417.53 | 410.44 | 414.80 | 414.80 | 1.07% | 38,381 |
| May 23, 2025 | 417.53 | 417.53 | 408.00 | 410.42 | 410.42 | 0.47% | 51,465 |
| May 22, 2025 | 414.40 | 414.40 | 407.20 | 408.50 | 408.50 | -1.47% | 42,671 |
| May 21, 2025 | 410.31 | 417.53 | 410.31 | 414.58 | 414.58 | 2.34% | 64,959 |
| May 20, 2025 | 408.00 | 408.00 | 403.90 | 405.10 | 405.10 | -0.95% | 62,617 |
| May 19, 2025 | 408.75 | 410.00 | 405.15 | 408.99 | 408.99 | 0.37% | 6,551 |
| May 16, 2025 | 402.70 | 408.01 | 402.62 | 407.50 | 407.50 | 1.19% | 21,651 |
| May 15, 2025 | 399.00 | 403.00 | 394.50 | 402.71 | 402.71 | 2.10% | 8,196 |
| May 14, 2025 | 399.98 | 399.98 | 393.12 | 394.43 | 394.43 | -1.39% | 17,439 |
| May 13, 2025 | 406.00 | 406.00 | 397.00 | 399.98 | 399.98 | -0.82% | 10,013 |
| May 12, 2025 | 412.00 | 412.00 | 398.49 | 403.29 | 403.29 | 1.21% | 14,823 |
| May 9, 2025 | 412.00 | 412.00 | 395.81 | 398.48 | 398.48 | 0.52% | 11,871 |
| May 8, 2025 | 408.98 | 408.98 | 390.00 | 396.40 | 396.40 | -0.97% | 9,683 |
| May 7, 2025 | 397.00 | 401.32 | 392.00 | 400.27 | 400.27 | 2.50% | 6,269 |
| May 6, 2025 | 391.09 | 402.80 | 390.00 | 390.50 | 390.50 | -0.13% | 10,062 |
| May 5, 2025 | 387.00 | 392.57 | 387.00 | 391.02 | 391.02 | 1.04% | 8,167 |
| May 2, 2025 | 389.98 | 389.98 | 380.10 | 387.00 | 387.00 | -0.04% | 16,939 |
| May 1, 2025 | 399.50 | 401.69 | 371.53 | 387.14 | 387.14 | -4.72% | 7,603 |
| Apr 30, 2025 | 407.91 | 407.91 | 399.45 | 406.30 | 406.30 | -0.39% | 7,554 |
| Apr 29, 2025 | 404.00 | 420.10 | 404.00 | 407.91 | 407.91 | 0.89% | 7,705 |
| Apr 28, 2025 | 411.89 | 414.78 | 397.30 | 404.33 | 404.33 | 1.59% | 8,379 |
| Apr 25, 2025 | 400.46 | 408.93 | 347.67 | 398.00 | 398.00 | -0.18% | 4,761 |
| Apr 24, 2025 | 406.35 | 407.14 | 387.01 | 398.70 | 398.70 | 3.02% | 7,138 |
| Apr 23, 2025 | 402.37 | 402.37 | 385.23 | 387.00 | 387.00 | -0.14% | 6,467 |
| Apr 22, 2025 | 375.00 | 395.09 | 375.00 | 387.54 | 387.54 | 5.02% | 14,964 |
| Apr 21, 2025 | 368.20 | 380.00 | 364.10 | 369.02 | 369.02 | -0.46% | 9,587 |
| Apr 17, 2025 | 375.00 | 380.00 | 367.47 | 370.71 | 370.71 | 0.94% | 11,030 |
| Apr 16, 2025 | 366.20 | 374.99 | 364.50 | 367.25 | 367.25 | -1.28% | 39,283 |
| Apr 15, 2025 | 380.00 | 380.00 | 371.00 | 372.00 | 372.00 | -0.05% | 31,176 |
| Apr 14, 2025 | 375.00 | 380.00 | 368.19 | 372.20 | 372.20 | 1.09% | 30,034 |
| Apr 11, 2025 | 366.40 | 369.74 | 358.12 | 368.19 | 368.19 | 4.84% | 22,534 |
| Apr 10, 2025 | 350.12 | 373.49 | 345.28 | 351.18 | 351.18 | -5.97% | 20,451 |
| Apr 9, 2025 | 341.25 | 385.00 | 338.00 | 373.49 | 373.49 | 9.45% | 39,740 |
| Apr 8, 2025 | 366.09 | 366.09 | 340.40 | 341.25 | 341.25 | -3.04% | 30,330 |