Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
451.22
+8.87 (2.01%)
Sep 26, 2024, 11:32 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 440.00 | 446.09 | 423.88 | 442.35 | 442.35 | 2.34% | 3,701 |
| Sep 24, 2024 | 412.72 | 433.45 | 412.72 | 432.23 | 432.23 | -0.23% | 5,900 |
| Sep 23, 2024 | 414.66 | 447.01 | 414.66 | 433.24 | 433.24 | 0.41% | 5,600 |
| Sep 20, 2024 | 440.00 | 440.00 | 415.52 | 431.49 | 431.49 | 3.41% | 6,200 |
| Sep 19, 2024 | 414.44 | 418.50 | 409.00 | 417.26 | 417.26 | 3.51% | 7,704 |
| Sep 18, 2024 | 395.50 | 414.65 | 395.50 | 403.13 | 403.13 | -0.12% | 10,604 |
| Sep 17, 2024 | 411.48 | 412.17 | 398.00 | 403.60 | 403.60 | -2.27% | 10,200 |
| Sep 16, 2024 | 425.62 | 425.62 | 402.52 | 412.97 | 412.97 | 0.36% | 32,800 |
| Sep 13, 2024 | 427.62 | 427.62 | 404.52 | 411.48 | 411.48 | 0.61% | 7,400 |
| Sep 12, 2024 | 400.00 | 410.00 | 400.00 | 409.00 | 409.00 | -0.32% | 7,116 |
| Sep 11, 2024 | 401.54 | 415.00 | 398.30 | 410.31 | 410.31 | 3.59% | 6,400 |
| Sep 10, 2024 | 405.36 | 405.36 | 390.73 | 396.10 | 396.10 | -0.85% | 14,148 |
| Sep 9, 2024 | 412.32 | 412.32 | 397.60 | 399.50 | 399.50 | 1.93% | 31,900 |
| Sep 6, 2024 | 394.00 | 415.00 | 391.13 | 391.94 | 391.94 | -3.34% | 7,900 |
| Sep 5, 2024 | 404.88 | 407.02 | 400.02 | 405.50 | 405.50 | 1.02% | 6,130 |
| Sep 4, 2024 | 384.81 | 408.41 | 384.81 | 401.40 | 401.40 | -2.04% | 32,200 |
| Sep 3, 2024 | 437.45 | 437.45 | 407.54 | 409.77 | 409.77 | -4.93% | 38,200 |
| Aug 30, 2024 | 413.65 | 435.00 | 413.65 | 431.00 | 431.00 | 3.06% | 8,300 |
| Aug 29, 2024 | 403.79 | 436.57 | 403.79 | 418.22 | 418.22 | 0.71% | 4,600 |
| Aug 28, 2024 | 435.67 | 435.67 | 411.96 | 415.26 | 415.26 | -1.13% | 3,715 |
| Aug 27, 2024 | 413.66 | 423.82 | 413.66 | 420.00 | 420.00 | 1.74% | 6,900 |
| Aug 26, 2024 | 410.00 | 420.64 | 410.00 | 412.80 | 412.80 | -1.51% | 8,616 |
| Aug 23, 2024 | 411.84 | 419.42 | 411.84 | 419.14 | 419.14 | 1.64% | 9,824 |
| Aug 22, 2024 | 422.87 | 429.73 | 412.38 | 412.38 | 412.38 | -0.73% | 5,541 |
| Aug 21, 2024 | 423.00 | 423.00 | 397.19 | 415.40 | 415.40 | -0.51% | 4,438 |
| Aug 20, 2024 | 404.46 | 429.02 | 404.46 | 417.51 | 417.51 | -2.67% | 4,939 |
| Aug 19, 2024 | 424.87 | 429.73 | 419.87 | 428.98 | 428.98 | 0.94% | 9,500 |
| Aug 16, 2024 | 429.73 | 429.73 | 422.50 | 424.98 | 424.98 | 1.58% | 6,417 |
| Aug 15, 2024 | 410.36 | 427.25 | 410.36 | 418.38 | 418.38 | 1.95% | 8,200 |
| Aug 14, 2024 | 392.53 | 410.36 | 392.53 | 410.36 | 410.36 | 1.01% | 5,744 |
| Aug 13, 2024 | 390.00 | 413.88 | 390.00 | 406.27 | 406.27 | 3.27% | 15,200 |
| Aug 12, 2024 | 406.85 | 406.85 | 390.00 | 393.40 | 393.40 | 0.46% | 8,014 |
| Aug 9, 2024 | 400.00 | 400.00 | 385.93 | 391.58 | 391.58 | 0.54% | 11,626 |
| Aug 8, 2024 | 399.00 | 400.46 | 384.00 | 389.48 | 389.48 | 1.16% | 12,500 |
| Aug 7, 2024 | 392.88 | 401.55 | 385.00 | 385.00 | 385.00 | 5.91% | 36,700 |
| Aug 6, 2024 | 361.94 | 377.15 | 350.88 | 363.50 | 363.50 | -2.02% | 25,600 |
| Aug 5, 2024 | 361.82 | 372.53 | 335.73 | 371.00 | 371.00 | -5.98% | 179,328 |
| Aug 2, 2024 | 421.82 | 421.82 | 388.86 | 394.58 | 394.58 | -11.26% | 26,917 |
| Aug 1, 2024 | 443.16 | 459.94 | 436.64 | 444.66 | 444.66 | -3.62% | 3,737 |
| Jul 31, 2024 | 447.88 | 478.39 | 447.88 | 461.35 | 461.35 | 2.01% | 4,328 |
| Jul 30, 2024 | 468.74 | 468.74 | 440.41 | 452.25 | 452.25 | 0.02% | 6,400 |
| Jul 29, 2024 | 462.86 | 470.72 | 450.41 | 452.15 | 452.15 | -0.63% | 4,200 |
| Jul 26, 2024 | 450.00 | 455.39 | 447.00 | 455.00 | 455.00 | 1.71% | 5,007 |
| Jul 25, 2024 | 451.17 | 453.83 | 438.00 | 447.33 | 447.33 | -0.85% | 5,500 |
| Jul 24, 2024 | 472.00 | 472.00 | 451.17 | 451.17 | 451.17 | -2.49% | 4,733 |
| Jul 23, 2024 | 469.19 | 478.37 | 460.00 | 462.71 | 462.71 | -1.19% | 4,000 |
| Jul 22, 2024 | 470.50 | 480.00 | 465.09 | 468.29 | 468.29 | -0.22% | 3,596 |
| Jul 19, 2024 | 469.10 | 471.18 | 464.89 | 469.34 | 469.34 | -0.26% | 6,302 |
| Jul 18, 2024 | 477.93 | 477.93 | 468.56 | 470.57 | 470.57 | -0.95% | 5,527 |
| Jul 17, 2024 | 480.00 | 482.20 | 474.04 | 475.10 | 475.10 | -1.51% | 9,262 |
| Jul 16, 2024 | 475.50 | 482.40 | 470.28 | 482.40 | 482.40 | 2.93% | 6,193 |
| Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 468.65 | -0.39% | 3,960 |
| Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 470.50 | 470.50 | -0.06% | 9,840 |
| Jul 11, 2024 | 478.00 | 478.00 | 460.00 | 470.78 | 470.78 | 0.24% | 10,852 |
| Jul 10, 2024 | 469.86 | 478.00 | 460.00 | 469.66 | 469.66 | 0.80% | 4,395 |
| Jul 9, 2024 | 460.00 | 476.73 | 460.00 | 465.91 | 465.91 | -2.27% | 4,178 |
| Jul 8, 2024 | 482.50 | 485.00 | 460.00 | 476.73 | 476.73 | -0.68% | 22,694 |
| Jul 5, 2024 | 473.91 | 487.50 | 460.32 | 480.00 | 480.00 | 3.06% | 4,016 |
| Jul 3, 2024 | 476.58 | 476.58 | 457.75 | 465.77 | 465.77 | -0.32% | 2,056 |
| Jul 2, 2024 | 465.86 | 470.25 | 460.01 | 467.28 | 467.28 | 0.49% | 4,382 |
| Jul 1, 2024 | 466.24 | 472.98 | 458.30 | 465.00 | 465.00 | 1.99% | 4,512 |
| Jun 28, 2024 | 460.78 | 462.50 | 440.50 | 455.92 | 455.92 | 0.01% | 4,542 |
| Jun 27, 2024 | 449.00 | 461.88 | 449.00 | 455.86 | 455.86 | -1.30% | 4,060 |
| Jun 26, 2024 | 466.99 | 466.99 | 455.26 | 461.88 | 461.88 | -1.36% | 3,384 |
| Jun 25, 2024 | 466.50 | 468.23 | 455.26 | 468.23 | 468.23 | 2.04% | 4,874 |
| Jun 24, 2024 | 458.00 | 461.40 | 455.26 | 458.88 | 458.88 | -1.23% | 9,876 |
| Jun 21, 2024 | 465.00 | 466.08 | 455.26 | 464.58 | 464.58 | -0.66% | 3,328 |
| Jun 20, 2024 | 467.50 | 475.07 | 455.26 | 467.68 | 467.68 | -0.50% | 11,084 |
| Jun 18, 2024 | 483.33 | 483.33 | 467.50 | 470.03 | 470.03 | -1.05% | 7,230 |
| Jun 17, 2024 | 476.37 | 476.37 | 468.82 | 475.00 | 475.00 | -0.87% | 3,796 |
| Jun 14, 2024 | 467.50 | 483.00 | 464.57 | 479.17 | 479.17 | 1.37% | 4,538 |
| Jun 13, 2024 | 485.00 | 486.00 | 468.71 | 472.68 | 472.68 | -2.67% | 4,184 |
| Jun 12, 2024 | 485.00 | 494.69 | 482.94 | 485.66 | 485.66 | 0.14% | 8,052 |
| Jun 11, 2024 | 499.66 | 499.66 | 481.19 | 485.00 | 485.00 | -1.88% | 6,726 |
| Jun 10, 2024 | 492.00 | 494.30 | 482.50 | 494.30 | 494.30 | 0.83% | 4,438 |
| Jun 7, 2024 | 491.59 | 494.50 | 489.88 | 490.25 | 490.25 | 0.10% | 4,618 |
| Jun 6, 2024 | 495.00 | 495.00 | 487.99 | 489.76 | 489.76 | -2.24% | 5,080 |
| Jun 5, 2024 | 495.00 | 509.00 | 495.00 | 501.00 | 501.00 | 0.02% | 7,486 |
| Jun 4, 2024 | 515.00 | 518.46 | 486.56 | 500.90 | 500.90 | -2.47% | 5,564 |
| Jun 3, 2024 | 517.35 | 517.35 | 508.90 | 513.59 | 513.59 | 0.76% | 7,322 |
| May 31, 2024 | 517.20 | 517.20 | 503.59 | 509.74 | 509.74 | 0.84% | 4,232 |
| May 30, 2024 | 506.50 | 514.06 | 505.51 | 505.51 | 505.51 | -0.22% | 3,412 |
| May 29, 2024 | 522.90 | 522.90 | 506.62 | 506.62 | 506.62 | -2.75% | 5,686 |
| May 28, 2024 | 522.50 | 537.79 | 519.00 | 520.92 | 520.92 | -0.41% | 4,372 |
| May 24, 2024 | 505.62 | 529.75 | 505.62 | 523.04 | 523.04 | 1.42% | 4,202 |
| May 23, 2024 | 541.41 | 541.41 | 513.80 | 515.74 | 515.74 | -1.55% | 4,968 |
| May 22, 2024 | 533.00 | 533.00 | 521.38 | 523.88 | 523.88 | -1.91% | 11,918 |
| May 21, 2024 | 517.96 | 550.00 | 517.96 | 534.07 | 534.07 | 2.19% | 3,098 |
| May 20, 2024 | 517.00 | 528.99 | 517.00 | 522.64 | 522.64 | 1.98% | 3,134 |
| May 17, 2024 | 529.34 | 529.34 | 500.00 | 512.51 | 512.51 | 1.24% | 5,434 |
| May 16, 2024 | 501.50 | 523.51 | 501.50 | 506.25 | 506.25 | -0.11% | 4,082 |
| May 15, 2024 | 510.30 | 521.85 | 499.50 | 506.83 | 506.83 | 1.04% | 3,336 |
| May 14, 2024 | 512.58 | 512.58 | 497.62 | 501.59 | 501.59 | -0.90% | 5,028 |
| May 13, 2024 | 519.25 | 519.25 | 503.32 | 506.16 | 506.16 | 0.23% | 17,106 |
| May 10, 2024 | 497.01 | 523.43 | 497.01 | 505.00 | 505.00 | -0.20% | 3,356 |
| May 9, 2024 | 490.01 | 506.01 | 490.01 | 506.00 | 506.00 | 2.01% | 3,782 |
| May 8, 2024 | 499.50 | 499.50 | 491.88 | 496.01 | 496.01 | -0.74% | 2,712 |
| May 7, 2024 | 505.50 | 506.32 | 498.46 | 499.72 | 499.72 | -1.14% | 2,634 |
| May 6, 2024 | 502.57 | 506.32 | 498.00 | 505.50 | 505.50 | 1.22% | 3,720 |
| May 3, 2024 | 504.09 | 506.25 | 496.71 | 499.43 | 499.43 | 1.01% | 1,902 |