Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
412.94
+3.72 (0.91%)
Jul 30, 2025, 9:40 AM EDT

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025425.07425.07407.42409.02409.02-1.08%5,515
Jul 28, 2025422.10430.00412.86413.47413.47-3.03%15,032
Jul 25, 2025432.81432.81420.00426.40426.40-1.48%3,641
Jul 24, 2025435.00437.00432.81432.81432.81-0.05%3,846
Jul 23, 2025420.15445.13414.20433.03433.035.07%6,991
Jul 22, 2025403.00412.30402.02412.14412.142.15%8,477
Jul 21, 2025390.00417.66388.00403.48403.480.47%5,785
Jul 18, 2025402.00409.73400.00401.59401.59-0.38%6,394
Jul 17, 2025400.00403.62395.00403.14403.140.16%4,187
Jul 16, 2025401.33405.59399.94402.48402.480.29%8,353
Jul 15, 2025395.00412.40395.00401.33401.33-2.68%44,657
Jul 14, 2025412.51413.99405.00412.40412.40-0.19%70,863
Jul 11, 2025417.52417.52412.34413.19413.19-0.05%6,894
Jul 10, 2025426.96426.96410.00413.39413.39-1.59%7,157
Jul 9, 2025423.05423.05414.56420.07420.071.48%3,521
Jul 8, 2025426.96426.96407.00413.94413.941.06%5,794
Jul 7, 2025416.98426.96407.00409.59409.59-2.18%4,573
Jul 3, 2025423.48423.48408.38418.70418.702.07%3,187
Jul 2, 2025410.76411.43394.38410.21410.211.16%7,653
Jul 1, 2025399.84407.08399.84405.50405.50-0.37%4,277
Jun 30, 2025409.30424.75401.10407.00407.00-0.56%4,520
Jun 27, 2025407.01422.85407.01409.30409.302.07%5,561
Jun 26, 2025401.90414.20393.69401.01401.011.86%5,084
Jun 25, 2025405.00408.90393.30393.69393.69-2.13%6,133
Jun 24, 2025398.00416.52398.00402.25402.250.24%6,640
Jun 23, 2025401.00402.27395.01401.30401.30-0.10%8,198
Jun 20, 2025404.05410.97401.24401.71401.71-1.92%12,301
Jun 18, 2025412.75414.63409.55409.58409.580.54%11,454
Jun 17, 2025410.44419.00406.04407.40407.40-1.51%10,729
Jun 16, 2025412.00419.98404.05413.66413.661.88%7,345
Jun 13, 2025408.50410.53403.00406.03406.03-1.10%5,918
Jun 12, 2025410.00425.05408.00410.53410.530.95%6,511
Jun 11, 2025410.00410.00403.00406.65406.650.63%3,872
Jun 10, 2025410.25419.80404.00404.10404.10-1.45%5,266
Jun 9, 2025407.03410.43405.00410.03410.03-0.50%9,023
Jun 6, 2025409.06426.46405.00412.09412.090.38%4,113
Jun 5, 2025402.10414.43402.10410.55410.55-0.83%8,444
Jun 4, 2025413.00426.00411.00414.00414.00-0.67%7,037
Jun 3, 2025426.96426.96411.00416.80416.80-1.17%63,303
Jun 2, 2025417.00422.68409.50421.73421.731.05%11,170
May 30, 2025414.17426.18413.28417.33417.330.76%3,876
May 29, 2025426.18426.18411.00414.17414.170.17%4,208
May 28, 2025424.98424.98412.17413.47413.47-0.32%103,831
May 27, 2025410.44417.53410.44414.80414.801.07%38,381
May 23, 2025417.53417.53408.00410.42410.420.47%51,465
May 22, 2025414.40414.40407.20408.50408.50-1.47%42,671
May 21, 2025410.31417.53410.31414.58414.582.34%64,959
May 20, 2025408.00408.00403.90405.10405.10-0.95%62,617
May 19, 2025408.75410.00405.15408.99408.990.37%6,551
May 16, 2025402.70408.01402.62407.50407.501.19%21,651