Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
490.01
-2.58 (-0.52%)
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 | 505.00 | 505.00 | 489.32 | 490.01 | 490.01 | -0.52% | 4,445 |
| Oct 30, 2025 | 505.00 | 505.00 | 492.59 | 492.59 | 492.59 | 0.24% | 4,415 |
| Oct 29, 2025 | 500.00 | 500.00 | 487.40 | 491.40 | 491.40 | -2.03% | 5,893 |
| Oct 28, 2025 | 509.00 | 509.00 | 498.98 | 501.59 | 501.59 | -0.32% | 3,872 |
| Oct 27, 2025 | 503.21 | 507.36 | 496.00 | 503.19 | 503.19 | 1.16% | 4,098 |
| Oct 24, 2025 | 506.50 | 506.50 | 496.32 | 497.42 | 497.42 | 0.91% | 5,706 |
| Oct 23, 2025 | 495.00 | 506.50 | 490.57 | 492.92 | 492.92 | 1.22% | 4,705 |
| Oct 22, 2025 | 490.00 | 491.97 | 485.04 | 487.00 | 487.00 | -1.00% | 6,342 |
| Oct 21, 2025 | 509.49 | 509.49 | 491.00 | 491.93 | 491.93 | -1.03% | 5,257 |
| Oct 20, 2025 | 509.48 | 510.00 | 493.42 | 497.04 | 497.04 | 0.75% | 13,048 |
| Oct 17, 2025 | 500.00 | 500.00 | 485.00 | 493.36 | 493.36 | 1.88% | 6,722 |
| Oct 16, 2025 | 490.00 | 490.00 | 482.01 | 484.25 | 484.25 | -2.43% | 9,267 |
| Oct 15, 2025 | 500.00 | 500.00 | 494.00 | 496.30 | 496.30 | 1.07% | 8,701 |
| Oct 14, 2025 | 494.99 | 500.00 | 485.37 | 491.05 | 491.05 | 1.17% | 14,498 |
| Oct 13, 2025 | 496.00 | 496.00 | 482.82 | 485.37 | 485.37 | 1.70% | 13,192 |
| Oct 10, 2025 | 503.07 | 503.07 | 476.50 | 477.25 | 477.25 | -4.14% | 20,717 |
| Oct 9, 2025 | 498.01 | 507.42 | 497.53 | 497.85 | 497.85 | 0.61% | 8,245 |
| Oct 8, 2025 | 499.27 | 499.49 | 493.45 | 494.81 | 494.81 | 1.09% | 3,665 |
| Oct 7, 2025 | 507.99 | 509.48 | 489.49 | 489.49 | 489.49 | -2.31% | 3,447 |
| Oct 6, 2025 | 512.89 | 512.89 | 499.00 | 501.05 | 501.05 | 0.34% | 3,548 |
| Oct 3, 2025 | 502.17 | 515.60 | 485.00 | 499.33 | 499.33 | 1.42% | 3,239 |
| Oct 2, 2025 | 495.50 | 500.00 | 491.54 | 492.33 | 492.33 | -0.43% | 6,766 |
| Oct 1, 2025 | 485.00 | 507.88 | 485.00 | 494.45 | 494.45 | -0.41% | 5,081 |
| Sep 30, 2025 | 502.77 | 511.01 | 492.87 | 496.49 | 496.49 | -2.55% | 5,231 |
| Sep 29, 2025 | 511.01 | 511.01 | 499.96 | 509.48 | 509.48 | -0.30% | 4,110 |
| Sep 26, 2025 | 514.04 | 514.54 | 503.97 | 511.01 | 511.01 | 1.40% | 8,357 |
| Sep 25, 2025 | 514.54 | 514.54 | 503.00 | 503.97 | 503.97 | -0.80% | 8,715 |
| Sep 24, 2025 | 513.63 | 513.63 | 508.05 | 508.05 | 508.05 | -1.09% | 15,165 |
| Sep 23, 2025 | 517.85 | 519.70 | 511.78 | 513.63 | 513.63 | -0.18% | 6,038 |
| Sep 22, 2025 | 513.80 | 530.00 | 510.77 | 514.54 | 514.54 | 1.59% | 6,296 |
| Sep 19, 2025 | 515.00 | 523.48 | 503.47 | 506.50 | 506.50 | 1.30% | 3,899 |
| Sep 18, 2025 | 488.00 | 512.87 | 488.00 | 500.00 | 500.00 | 0.78% | 2,814 |
| Sep 17, 2025 | 517.15 | 517.15 | 495.52 | 496.13 | 496.13 | -1.61% | 7,602 |
| Sep 16, 2025 | 496.50 | 523.32 | 490.00 | 504.26 | 504.26 | 1.56% | 4,127 |
| Sep 15, 2025 | 489.08 | 506.40 | 474.29 | 496.50 | 496.50 | 0.86% | 2,367 |
| Sep 12, 2025 | 503.98 | 503.98 | 492.10 | 492.26 | 492.26 | -0.75% | 2,751 |
| Sep 11, 2025 | 510.25 | 510.25 | 490.01 | 496.00 | 496.00 | 0.17% | 2,147 |
| Sep 10, 2025 | 509.18 | 509.18 | 494.30 | 495.15 | 495.15 | -0.81% | 3,675 |
| Sep 9, 2025 | 493.50 | 519.51 | 493.50 | 499.20 | 499.20 | -1.93% | 4,044 |
| Sep 8, 2025 | 523.39 | 523.39 | 505.00 | 509.00 | 509.00 | 1.52% | 3,268 |
| Sep 5, 2025 | 510.00 | 510.00 | 498.00 | 501.37 | 501.37 | 2.08% | 5,525 |
| Sep 4, 2025 | 495.00 | 495.00 | 487.01 | 491.16 | 491.16 | 1.03% | 2,765 |
| Sep 3, 2025 | 495.00 | 495.00 | 476.27 | 486.15 | 486.15 | 2.07% | 14,798 |
| Sep 2, 2025 | 463.20 | 477.04 | 463.20 | 476.27 | 476.27 | 3.31% | 5,235 |
| Aug 29, 2025 | 479.00 | 479.00 | 459.40 | 461.01 | 461.01 | 0.09% | 7,077 |
| Aug 28, 2025 | 461.30 | 466.55 | 458.00 | 460.60 | 460.60 | 1.76% | 8,307 |
| Aug 27, 2025 | 468.53 | 468.53 | 447.94 | 452.61 | 452.61 | -0.68% | 3,777 |
| Aug 26, 2025 | 457.50 | 472.47 | 450.00 | 455.72 | 455.72 | -0.64% | 2,269 |
| Aug 25, 2025 | 444.16 | 460.00 | 444.16 | 458.67 | 458.67 | 0.09% | 2,064 |
| Aug 22, 2025 | 433.12 | 460.00 | 433.12 | 458.24 | 458.24 | 1.89% | 2,968 |