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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 425.07 | 425.07 | 407.42 | 409.02 | 409.02 | -1.08% | 5,515 |
| Jul 28, 2025 | 422.10 | 430.00 | 412.86 | 413.47 | 413.47 | -3.03% | 15,032 |
| Jul 25, 2025 | 432.81 | 432.81 | 420.00 | 426.40 | 426.40 | -1.48% | 3,641 |
| Jul 24, 2025 | 435.00 | 437.00 | 432.81 | 432.81 | 432.81 | -0.05% | 3,846 |
| Jul 23, 2025 | 420.15 | 445.13 | 414.20 | 433.03 | 433.03 | 5.07% | 6,991 |
| Jul 22, 2025 | 403.00 | 412.30 | 402.02 | 412.14 | 412.14 | 2.15% | 8,477 |
| Jul 21, 2025 | 390.00 | 417.66 | 388.00 | 403.48 | 403.48 | 0.47% | 5,785 |
| Jul 18, 2025 | 402.00 | 409.73 | 400.00 | 401.59 | 401.59 | -0.38% | 6,394 |
| Jul 17, 2025 | 400.00 | 403.62 | 395.00 | 403.14 | 403.14 | 0.16% | 4,187 |
| Jul 16, 2025 | 401.33 | 405.59 | 399.94 | 402.48 | 402.48 | 0.29% | 8,353 |
| Jul 15, 2025 | 395.00 | 412.40 | 395.00 | 401.33 | 401.33 | -2.68% | 44,657 |
| Jul 14, 2025 | 412.51 | 413.99 | 405.00 | 412.40 | 412.40 | -0.19% | 70,863 |
| Jul 11, 2025 | 417.52 | 417.52 | 412.34 | 413.19 | 413.19 | -0.05% | 6,894 |
| Jul 10, 2025 | 426.96 | 426.96 | 410.00 | 413.39 | 413.39 | -1.59% | 7,157 |
| Jul 9, 2025 | 423.05 | 423.05 | 414.56 | 420.07 | 420.07 | 1.48% | 3,521 |
| Jul 8, 2025 | 426.96 | 426.96 | 407.00 | 413.94 | 413.94 | 1.06% | 5,794 |
| Jul 7, 2025 | 416.98 | 426.96 | 407.00 | 409.59 | 409.59 | -2.18% | 4,573 |
| Jul 3, 2025 | 423.48 | 423.48 | 408.38 | 418.70 | 418.70 | 2.07% | 3,187 |
| Jul 2, 2025 | 410.76 | 411.43 | 394.38 | 410.21 | 410.21 | 1.16% | 7,653 |
| Jul 1, 2025 | 399.84 | 407.08 | 399.84 | 405.50 | 405.50 | -0.37% | 4,277 |
| Jun 30, 2025 | 409.30 | 424.75 | 401.10 | 407.00 | 407.00 | -0.56% | 4,520 |
| Jun 27, 2025 | 407.01 | 422.85 | 407.01 | 409.30 | 409.30 | 2.07% | 5,561 |
| Jun 26, 2025 | 401.90 | 414.20 | 393.69 | 401.01 | 401.01 | 1.86% | 5,084 |
| Jun 25, 2025 | 405.00 | 408.90 | 393.30 | 393.69 | 393.69 | -2.13% | 6,133 |
| Jun 24, 2025 | 398.00 | 416.52 | 398.00 | 402.25 | 402.25 | 0.24% | 6,640 |
| Jun 23, 2025 | 401.00 | 402.27 | 395.01 | 401.30 | 401.30 | -0.10% | 8,198 |
| Jun 20, 2025 | 404.05 | 410.97 | 401.24 | 401.71 | 401.71 | -1.92% | 12,301 |
| Jun 18, 2025 | 412.75 | 414.63 | 409.55 | 409.58 | 409.58 | 0.54% | 11,454 |
| Jun 17, 2025 | 410.44 | 419.00 | 406.04 | 407.40 | 407.40 | -1.51% | 10,729 |
| Jun 16, 2025 | 412.00 | 419.98 | 404.05 | 413.66 | 413.66 | 1.88% | 7,345 |
| Jun 13, 2025 | 408.50 | 410.53 | 403.00 | 406.03 | 406.03 | -1.10% | 5,918 |
| Jun 12, 2025 | 410.00 | 425.05 | 408.00 | 410.53 | 410.53 | 0.95% | 6,511 |
| Jun 11, 2025 | 410.00 | 410.00 | 403.00 | 406.65 | 406.65 | 0.63% | 3,872 |
| Jun 10, 2025 | 410.25 | 419.80 | 404.00 | 404.10 | 404.10 | -1.45% | 5,266 |
| Jun 9, 2025 | 407.03 | 410.43 | 405.00 | 410.03 | 410.03 | -0.50% | 9,023 |
| Jun 6, 2025 | 409.06 | 426.46 | 405.00 | 412.09 | 412.09 | 0.38% | 4,113 |
| Jun 5, 2025 | 402.10 | 414.43 | 402.10 | 410.55 | 410.55 | -0.83% | 8,444 |
| Jun 4, 2025 | 413.00 | 426.00 | 411.00 | 414.00 | 414.00 | -0.67% | 7,037 |
| Jun 3, 2025 | 426.96 | 426.96 | 411.00 | 416.80 | 416.80 | -1.17% | 63,303 |
| Jun 2, 2025 | 417.00 | 422.68 | 409.50 | 421.73 | 421.73 | 1.05% | 11,170 |
| May 30, 2025 | 414.17 | 426.18 | 413.28 | 417.33 | 417.33 | 0.76% | 3,876 |
| May 29, 2025 | 426.18 | 426.18 | 411.00 | 414.17 | 414.17 | 0.17% | 4,208 |
| May 28, 2025 | 424.98 | 424.98 | 412.17 | 413.47 | 413.47 | -0.32% | 103,831 |
| May 27, 2025 | 410.44 | 417.53 | 410.44 | 414.80 | 414.80 | 1.07% | 38,381 |
| May 23, 2025 | 417.53 | 417.53 | 408.00 | 410.42 | 410.42 | 0.47% | 51,465 |
| May 22, 2025 | 414.40 | 414.40 | 407.20 | 408.50 | 408.50 | -1.47% | 42,671 |
| May 21, 2025 | 410.31 | 417.53 | 410.31 | 414.58 | 414.58 | 2.34% | 64,959 |
| May 20, 2025 | 408.00 | 408.00 | 403.90 | 405.10 | 405.10 | -0.95% | 62,617 |
| May 19, 2025 | 408.75 | 410.00 | 405.15 | 408.99 | 408.99 | 0.37% | 6,551 |
| May 16, 2025 | 402.70 | 408.01 | 402.62 | 407.50 | 407.50 | 1.19% | 21,651 |