Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
378.59
-12.89 (-3.29%)
Mar 31, 2025, 11:43 AM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 380.00 | 387.66 | 375.00 | 376.94 | - | -3.84% | 677 |
| Mar 28, 2025 | 405.00 | 405.00 | 390.82 | 392.00 | 392.00 | -2.20% | 8,814 |
| Mar 27, 2025 | 395.00 | 417.80 | 395.00 | 400.81 | 400.81 | 1.47% | 9,767 |
| Mar 26, 2025 | 414.04 | 414.04 | 394.91 | 395.00 | 395.00 | -1.02% | 6,395 |
| Mar 25, 2025 | 380.00 | 407.71 | 380.00 | 399.07 | 399.07 | 1.29% | 5,824 |
| Mar 24, 2025 | 400.99 | 400.99 | 390.01 | 394.00 | 394.00 | -1.74% | 9,135 |
| Mar 21, 2025 | 403.50 | 416.22 | 397.89 | 400.99 | 400.99 | 0.42% | 8,053 |
| Mar 20, 2025 | 404.00 | 404.00 | 396.00 | 399.33 | 399.33 | -1.38% | 6,073 |
| Mar 19, 2025 | 405.00 | 413.04 | 396.39 | 404.93 | 404.93 | 4.63% | 13,458 |
| Mar 18, 2025 | 397.60 | 401.18 | 385.00 | 387.00 | 387.00 | -2.03% | 20,112 |
| Mar 17, 2025 | 386.00 | 399.17 | 384.50 | 395.00 | 395.00 | 4.87% | 28,317 |
| Mar 14, 2025 | 369.00 | 378.09 | 369.00 | 376.66 | 376.66 | 0.71% | 9,404 |
| Mar 13, 2025 | 372.80 | 379.86 | 372.80 | 374.00 | 374.00 | 0.12% | 6,403 |
| Mar 12, 2025 | 370.00 | 378.29 | 370.00 | 373.55 | 373.55 | 0.74% | 22,705 |
| Mar 11, 2025 | 374.50 | 374.50 | 370.00 | 370.80 | 370.80 | -0.57% | 11,326 |
| Mar 10, 2025 | 372.50 | 378.60 | 370.24 | 372.92 | 372.92 | -1.63% | 19,319 |
| Mar 7, 2025 | 370.00 | 383.09 | 370.00 | 379.09 | 379.09 | 2.30% | 16,031 |
| Mar 6, 2025 | 373.75 | 383.09 | 369.01 | 370.56 | 370.56 | -1.86% | 10,975 |
| Mar 5, 2025 | 366.00 | 386.79 | 366.00 | 377.58 | 377.58 | 2.61% | 9,274 |
| Mar 4, 2025 | 385.24 | 385.24 | 364.00 | 367.97 | 367.97 | -2.27% | 17,097 |
| Mar 3, 2025 | 379.90 | 392.40 | 374.00 | 376.50 | 376.50 | 0.69% | 28,463 |
| Feb 28, 2025 | 377.40 | 377.40 | 364.00 | 373.93 | 373.93 | -0.92% | 15,781 |
| Feb 27, 2025 | 365.23 | 380.00 | 365.23 | 377.40 | 377.40 | 0.47% | 6,458 |
| Feb 26, 2025 | 380.00 | 394.21 | 372.00 | 375.63 | 375.63 | -0.96% | 10,407 |
| Feb 25, 2025 | 374.36 | 394.82 | 370.00 | 379.29 | 379.29 | 4.20% | 25,001 |
| Feb 24, 2025 | 362.15 | 369.53 | 360.00 | 364.00 | 364.00 | 3.19% | 51,071 |
| Feb 21, 2025 | 355.85 | 361.94 | 352.75 | 352.75 | 352.75 | -2.62% | 73,364 |
| Feb 20, 2025 | 355.85 | 369.20 | 349.50 | 362.25 | 362.25 | 1.06% | 7,775 |
| Feb 19, 2025 | 363.00 | 363.00 | 344.48 | 358.44 | 358.44 | -1.01% | 13,663 |
| Feb 18, 2025 | 362.00 | 366.00 | 361.50 | 362.10 | 362.10 | -1.07% | 54,554 |
| Feb 14, 2025 | 361.00 | 377.98 | 361.00 | 366.00 | 366.00 | -1.66% | 45,205 |
| Feb 13, 2025 | 371.08 | 373.73 | 364.38 | 372.16 | 372.16 | 2.17% | 14,867 |
| Feb 12, 2025 | 367.65 | 379.30 | 361.35 | 364.27 | 364.27 | -1.92% | 42,571 |
| Feb 11, 2025 | 358.28 | 384.43 | 355.57 | 371.40 | 371.40 | 0.38% | 15,481 |
| Feb 10, 2025 | 375.40 | 384.38 | 369.52 | 370.00 | 370.00 | -1.12% | 36,175 |
| Feb 7, 2025 | 380.00 | 383.39 | 370.00 | 374.20 | 374.20 | -1.93% | 23,446 |
| Feb 6, 2025 | 383.00 | 386.37 | 380.92 | 381.56 | 381.56 | -1.40% | 25,735 |
| Feb 5, 2025 | 389.50 | 389.50 | 381.00 | 386.96 | 386.96 | -0.32% | 34,890 |
| Feb 4, 2025 | 390.00 | 398.94 | 386.00 | 388.20 | 388.20 | -0.89% | 19,944 |
| Feb 3, 2025 | 385.14 | 393.00 | 380.27 | 391.70 | 391.70 | -0.57% | 9,322 |
| Jan 31, 2025 | 397.00 | 414.39 | 393.96 | 393.96 | 393.96 | -2.13% | 4,672 |
| Jan 30, 2025 | 393.23 | 402.60 | 384.45 | 402.55 | 402.55 | 3.34% | 7,492 |
| Jan 29, 2025 | 392.75 | 401.79 | 389.24 | 389.54 | 389.54 | -0.89% | 3,410 |
| Jan 28, 2025 | 379.00 | 396.63 | 379.00 | 393.02 | 393.02 | 0.17% | 13,845 |
| Jan 27, 2025 | 390.00 | 407.80 | 390.00 | 392.35 | 392.35 | -1.16% | 26,812 |
| Jan 24, 2025 | 396.20 | 407.39 | 388.46 | 396.96 | 396.96 | 0.86% | 9,039 |
| Jan 23, 2025 | 396.90 | 396.90 | 388.64 | 393.59 | 393.59 | 0.53% | 9,567 |
| Jan 22, 2025 | 377.85 | 398.00 | 377.85 | 391.50 | 391.50 | -1.09% | 19,887 |
| Jan 21, 2025 | 389.64 | 408.25 | 387.00 | 395.83 | 395.83 | 1.59% | 23,159 |
| Jan 17, 2025 | 388.00 | 393.50 | 370.67 | 389.64 | 389.64 | 0.42% | 9,641 |