Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
430.33
+6.17 (1.45%)
Nov 22, 2024, 4:00 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 411.26 | 431.89 | 411.26 | 431.51 | 431.51 | 1.73% | 3,432 |
| Nov 21, 2024 | 407.10 | 425.00 | 407.10 | 424.16 | 424.16 | 1.10% | 5,947 |
| Nov 20, 2024 | 404.29 | 424.99 | 404.29 | 419.54 | 419.54 | 0.57% | 2,851 |
| Nov 19, 2024 | 425.00 | 425.00 | 404.99 | 417.18 | 417.18 | -0.48% | 4,942 |
| Nov 18, 2024 | 401.13 | 420.00 | 401.13 | 419.20 | 419.20 | 1.04% | 9,408 |
| Nov 15, 2024 | 413.40 | 434.79 | 413.26 | 414.88 | 414.88 | -0.84% | 5,271 |
| Nov 14, 2024 | 410.11 | 420.96 | 410.11 | 418.40 | 418.40 | 1.70% | 7,387 |
| Nov 13, 2024 | 427.16 | 427.16 | 401.13 | 411.39 | 411.39 | 0.48% | 7,654 |
| Nov 12, 2024 | 421.75 | 421.80 | 408.00 | 409.41 | 409.41 | -2.94% | 5,298 |
| Nov 11, 2024 | 435.70 | 435.70 | 403.00 | 421.80 | 421.80 | -0.28% | 4,653 |
| Nov 8, 2024 | 431.74 | 437.84 | 420.00 | 423.00 | 423.00 | -2.12% | 4,309 |
| Nov 7, 2024 | 420.00 | 444.02 | 420.00 | 432.17 | 432.17 | 0.35% | 5,200 |
| Nov 6, 2024 | 428.60 | 430.65 | 414.99 | 430.65 | 430.65 | 0.48% | 2,425 |
| Nov 5, 2024 | 416.80 | 430.55 | 416.80 | 428.60 | 428.60 | 2.64% | 3,534 |
| Nov 4, 2024 | 420.00 | 425.13 | 416.00 | 417.58 | 417.58 | 0.06% | 4,898 |
| Nov 1, 2024 | 406.00 | 429.07 | 396.85 | 417.31 | 417.31 | 1.52% | 6,166 |
| Oct 31, 2024 | 409.30 | 417.80 | 406.80 | 411.08 | 411.08 | -0.50% | 4,260 |
| Oct 30, 2024 | 420.00 | 433.42 | 410.57 | 413.16 | 413.16 | -0.92% | 6,213 |
| Oct 29, 2024 | 415.57 | 417.54 | 413.75 | 417.00 | 417.00 | 0.77% | 7,706 |
| Oct 28, 2024 | 427.90 | 427.90 | 403.00 | 413.80 | 413.80 | 1.83% | 4,783 |
| Oct 25, 2024 | 405.07 | 409.87 | 404.25 | 406.38 | 406.38 | -0.22% | 5,871 |
| Oct 24, 2024 | 424.00 | 424.00 | 404.28 | 407.26 | 407.26 | 0.56% | 3,081 |
| Oct 23, 2024 | 400.00 | 412.00 | 400.00 | 405.00 | 405.00 | -2.06% | 7,622 |
| Oct 22, 2024 | 428.45 | 428.45 | 409.51 | 413.50 | 413.50 | -0.80% | 5,854 |
| Oct 21, 2024 | 423.38 | 427.27 | 416.10 | 416.82 | 416.82 | -2.45% | 5,225 |
| Oct 18, 2024 | 425.00 | 432.95 | 425.00 | 427.28 | 427.28 | -0.95% | 5,242 |
| Oct 17, 2024 | 432.00 | 443.29 | 427.65 | 431.36 | 431.36 | 0.14% | 15,060 |
| Oct 16, 2024 | 445.36 | 445.36 | 427.05 | 430.75 | 430.75 | 1.12% | 6,170 |
| Oct 15, 2024 | 445.19 | 445.19 | 423.89 | 426.00 | 426.00 | -3.45% | 7,413 |
| Oct 14, 2024 | 441.80 | 458.84 | 440.00 | 441.23 | 441.23 | -0.09% | 7,555 |
| Oct 11, 2024 | 425.00 | 442.70 | 425.00 | 441.62 | 441.62 | 0.38% | 9,768 |
| Oct 10, 2024 | 435.73 | 441.01 | 433.63 | 439.94 | 439.94 | 0.21% | 27,697 |
| Oct 9, 2024 | 448.00 | 448.00 | 432.58 | 439.00 | 439.00 | -2.82% | 29,232 |
| Oct 8, 2024 | 455.00 | 463.11 | 445.00 | 451.73 | 451.73 | -1.74% | 6,533 |
| Oct 7, 2024 | 467.55 | 467.55 | 456.50 | 459.71 | 459.71 | -1.68% | 10,714 |
| Oct 4, 2024 | 476.95 | 478.90 | 446.03 | 467.55 | 467.55 | 2.20% | 2,784 |
| Oct 3, 2024 | 459.37 | 459.37 | 452.78 | 457.49 | 457.49 | -2.10% | 1,902 |
| Oct 2, 2024 | 460.03 | 470.05 | 450.00 | 467.32 | 467.32 | 3.68% | 3,917 |
| Oct 1, 2024 | 454.00 | 454.04 | 445.90 | 450.73 | 450.73 | 1.48% | 3,629 |
| Sep 30, 2024 | 435.10 | 456.80 | 435.10 | 444.16 | 444.16 | 2.09% | 4,838 |
| Sep 27, 2024 | 433.00 | 457.95 | 431.21 | 435.05 | 435.05 | -4.21% | 3,573 |
| Sep 26, 2024 | 440.00 | 455.42 | 440.00 | 454.15 | 454.15 | 2.67% | 3,701 |
| Sep 25, 2024 | 440.00 | 446.09 | 423.88 | 442.35 | 442.35 | 2.34% | 3,705 |
| Sep 24, 2024 | 412.72 | 433.45 | 412.72 | 432.23 | 432.23 | -0.23% | 5,855 |
| Sep 23, 2024 | 414.66 | 447.01 | 414.66 | 433.24 | 433.24 | 0.41% | 5,584 |
| Sep 20, 2024 | 440.00 | 440.00 | 415.52 | 431.49 | 431.49 | 3.41% | 6,188 |
| 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% | 10,178 |
| Sep 16, 2024 | 425.62 | 425.62 | 402.52 | 412.97 | 412.97 | 0.36% | 32,790 |
| Sep 13, 2024 | 427.62 | 427.62 | 404.52 | 411.48 | 411.48 | 0.61% | 7,397 |
| 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 | 3.55% | 6,387 |
| Sep 10, 2024 | 405.36 | 405.36 | 390.73 | 396.26 | 396.26 | -0.81% | 14,148 |
| Sep 9, 2024 | 412.32 | 412.32 | 397.60 | 399.50 | 399.50 | 1.14% | 31,890 |
| Sep 6, 2024 | 394.00 | 415.00 | 391.13 | 395.00 | 395.00 | -2.54% | 7,893 |
| Sep 5, 2024 | 404.88 | 407.02 | 400.02 | 405.29 | 405.29 | 0.97% | 6,133 |
| Sep 4, 2024 | 384.81 | 408.41 | 384.81 | 401.40 | 401.40 | -2.04% | 32,181 |
| Sep 3, 2024 | 437.45 | 437.45 | 407.54 | 409.77 | 409.77 | -4.93% | 38,158 |
| Aug 30, 2024 | 413.65 | 435.00 | 413.65 | 431.00 | 431.00 | 3.06% | 8,290 |
| Aug 29, 2024 | 403.79 | 436.57 | 403.79 | 418.22 | 418.22 | 0.96% | 4,585 |
| Aug 28, 2024 | 435.67 | 435.67 | 411.96 | 414.25 | 414.25 | -1.37% | 3,715 |
| Aug 27, 2024 | 413.66 | 423.82 | 413.66 | 420.00 | 420.00 | 1.54% | 6,882 |
| Aug 26, 2024 | 410.00 | 420.64 | 410.00 | 413.65 | 413.65 | -1.31% | 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 | -0.50% | 4,438 |
| Aug 20, 2024 | 404.46 | 429.02 | 404.46 | 417.50 | 417.50 | -2.68% | 4,943 |
| Aug 19, 2024 | 424.87 | 429.73 | 419.87 | 428.98 | 428.98 | 0.94% | 9,473 |
| 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% | 8,186 |
| 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% | 15,165 |
| 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 | 1.16% | 11,626 |
| Aug 8, 2024 | 399.00 | 400.46 | 384.00 | 387.09 | 387.09 | 0.54% | 12,487 |
| Aug 7, 2024 | 392.88 | 401.55 | 385.00 | 385.00 | 385.00 | 5.91% | 36,670 |
| Aug 6, 2024 | 361.94 | 377.15 | 350.88 | 363.50 | 363.50 | -2.02% | 25,580 |
| Aug 5, 2024 | 361.82 | 372.53 | 335.73 | 371.00 | 371.00 | -6.00% | 179,328 |
| Aug 2, 2024 | 421.82 | 421.82 | 388.86 | 394.66 | 394.66 | -11.24% | 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% | 6,377 |
| Jul 29, 2024 | 462.86 | 470.72 | 450.41 | 452.15 | 452.15 | -0.63% | 4,185 |
| 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% | 5,454 |
| 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% | 3,969 |
| 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 | -1.48% | 9,262 |
| Jul 16, 2024 | 475.50 | 482.40 | 470.28 | 482.24 | 482.24 | 2.90% | 6,215 |
| Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 468.65 | -0.08% | 3,960 |
| Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 469.02 | 469.02 | -0.37% | 9,848 |
| 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 | 0.81% | 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 | 2.81% | 4,016 |