Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
398.00
-0.68 (-0.17%)
Apr 25, 2025, 3:59 PM EDT

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025400.46408.93347.67398.00398.00-0.18%4,761
Apr 24, 2025406.35407.14387.01398.70398.703.02%7,138
Apr 23, 2025402.37402.37385.23387.00387.00-0.14%6,467
Apr 22, 2025375.00395.09375.00387.54387.545.02%14,964
Apr 21, 2025368.20380.00364.10369.02369.02-0.46%9,587
Apr 17, 2025375.00380.00367.47370.71370.710.94%11,030
Apr 16, 2025366.20374.99364.50367.25367.25-1.28%39,283
Apr 15, 2025380.00380.00371.00372.00372.00-0.05%31,176
Apr 14, 2025375.00380.00368.19372.20372.201.09%30,034
Apr 11, 2025366.40369.74358.12368.19368.194.84%22,534
Apr 10, 2025350.12373.49345.28351.18351.18-5.97%20,451
Apr 9, 2025341.25385.00338.00373.49373.499.45%39,740
Apr 8, 2025366.09366.09340.40341.25341.25-3.04%30,330
Apr 7, 2025340.00364.65333.10351.94351.942.31%28,549
Apr 4, 2025362.39362.39341.28344.00344.00-5.07%19,993
Apr 3, 2025370.00375.00362.26362.39362.39-3.50%10,413
Apr 2, 2025372.25378.80370.00375.53375.53-0.87%6,576
Apr 1, 2025379.10385.00375.01378.84378.84-0.27%10,844
Mar 31, 2025380.00387.66375.00379.85379.85-3.10%12,601
Mar 28, 2025405.00405.00390.82392.00392.00-2.20%8,814
Mar 27, 2025395.00417.80395.00400.81400.811.47%9,767
Mar 26, 2025414.04414.04394.91395.00395.00-1.02%6,395
Mar 25, 2025380.00407.71380.00399.07399.071.29%5,824
Mar 24, 2025400.99400.99390.01394.00394.00-1.74%9,135
Mar 21, 2025403.50416.22397.89400.99400.990.42%8,053
Mar 20, 2025404.00404.00396.00399.33399.33-1.38%6,073
Mar 19, 2025405.00413.04396.39404.93404.934.63%13,458
Mar 18, 2025397.60401.18385.00387.00387.00-2.03%20,112
Mar 17, 2025386.00399.17384.50395.00395.004.87%28,317
Mar 14, 2025369.00378.09369.00376.66376.660.71%9,404
Mar 13, 2025372.80379.86372.80374.00374.000.12%6,403
Mar 12, 2025370.00378.29370.00373.55373.550.74%22,705
Mar 11, 2025374.50374.50370.00370.80370.80-0.57%11,326
Mar 10, 2025372.50378.60370.24372.92372.92-1.63%19,319
Mar 7, 2025370.00383.09370.00379.09379.092.30%16,031
Mar 6, 2025373.75383.09369.01370.56370.56-1.86%10,975
Mar 5, 2025366.00386.79366.00377.58377.582.61%9,274
Mar 4, 2025385.24385.24364.00367.97367.97-2.27%17,097
Mar 3, 2025379.90392.40374.00376.50376.500.69%28,463
Feb 28, 2025377.40377.40364.00373.93373.93-0.92%15,781
Feb 27, 2025365.23380.00365.23377.40377.400.47%6,458
Feb 26, 2025380.00394.21372.00375.63375.63-0.96%10,407
Feb 25, 2025374.36394.82370.00379.29379.294.20%25,001
Feb 24, 2025362.15369.53360.00364.00364.003.19%51,071
Feb 21, 2025355.85361.94352.75352.75352.75-2.62%73,364
Feb 20, 2025355.85369.20349.50362.25362.251.06%7,775
Feb 19, 2025363.00363.00344.48358.44358.44-1.01%13,663
Feb 18, 2025362.00366.00361.50362.10362.10-1.07%54,554
Feb 14, 2025361.00377.98361.00366.00366.00-1.66%45,205
Feb 13, 2025371.08373.73364.38372.16372.162.17%14,867