Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
494.34
-1.66 (-0.34%)
Sep 12, 2025, 3:51 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 503.98 | 503.98 | 492.10 | 492.26 | 492.26 | -0.75% | 2,751 |
| Sep 11, 2025 | 510.25 | 510.25 | 490.01 | 496.00 | 496.00 | 0.17% | 2,147 |
| Sep 10, 2025 | 509.18 | 509.18 | 494.30 | 495.15 | 495.15 | -0.81% | 3,675 |
| Sep 9, 2025 | 493.50 | 519.51 | 493.50 | 499.20 | 499.20 | -1.93% | 4,044 |
| Sep 8, 2025 | 523.39 | 523.39 | 505.00 | 509.00 | 509.00 | 1.52% | 3,268 |
| Sep 5, 2025 | 510.00 | 510.00 | 498.00 | 501.37 | 501.37 | 2.08% | 5,525 |
| Sep 4, 2025 | 495.00 | 495.00 | 487.01 | 491.16 | 491.16 | 1.03% | 2,765 |
| Sep 3, 2025 | 495.00 | 495.00 | 476.27 | 486.15 | 486.15 | 2.07% | 14,798 |
| Sep 2, 2025 | 463.20 | 477.04 | 463.20 | 476.27 | 476.27 | 3.31% | 5,235 |
| Aug 29, 2025 | 479.00 | 479.00 | 459.40 | 461.01 | 461.01 | 0.09% | 7,077 |
| Aug 28, 2025 | 461.30 | 466.55 | 458.00 | 460.60 | 460.60 | 1.76% | 8,307 |
| Aug 27, 2025 | 468.53 | 468.53 | 447.94 | 452.61 | 452.61 | -0.68% | 3,777 |
| Aug 26, 2025 | 457.50 | 472.47 | 450.00 | 455.72 | 455.72 | -0.64% | 2,269 |
| Aug 25, 2025 | 444.16 | 460.00 | 444.16 | 458.67 | 458.67 | 0.09% | 2,064 |
| Aug 22, 2025 | 433.12 | 460.00 | 433.12 | 458.24 | 458.24 | 1.89% | 2,968 |
| Aug 21, 2025 | 447.50 | 467.93 | 447.50 | 449.74 | 449.74 | 0.05% | 3,877 |
| Aug 20, 2025 | 455.00 | 466.21 | 435.60 | 449.50 | 449.50 | 0.14% | 3,737 |
| Aug 19, 2025 | 464.85 | 464.85 | 441.08 | 448.88 | 448.88 | 0.82% | 3,206 |
| Aug 18, 2025 | 463.55 | 463.55 | 440.00 | 445.23 | 445.23 | -0.11% | 3,333 |
| Aug 15, 2025 | 439.22 | 446.53 | 439.22 | 445.73 | 445.73 | 1.48% | 2,847 |
| Aug 14, 2025 | 442.25 | 443.34 | 437.38 | 439.22 | 439.22 | -0.93% | 2,819 |
| Aug 13, 2025 | 450.00 | 460.00 | 442.08 | 443.34 | 443.34 | -1.62% | 4,591 |
| Aug 12, 2025 | 436.10 | 452.84 | 428.19 | 450.66 | 450.66 | 2.17% | 3,629 |
| Aug 11, 2025 | 452.00 | 452.00 | 440.30 | 441.10 | 441.10 | 0.18% | 4,299 |
| Aug 8, 2025 | 439.94 | 441.88 | 433.57 | 440.30 | 440.30 | 2.55% | 4,954 |
| Aug 7, 2025 | 413.88 | 432.27 | 412.77 | 429.35 | 429.35 | 0.32% | 34,649 |
| Aug 6, 2025 | 426.00 | 428.27 | 408.93 | 427.96 | 427.96 | 1.34% | 31,191 |
| Aug 5, 2025 | 406.33 | 429.50 | 406.33 | 422.32 | 422.32 | -0.99% | 57,089 |
| Aug 4, 2025 | 417.04 | 426.64 | 404.09 | 426.53 | 426.53 | 3.53% | 9,552 |
| Aug 1, 2025 | 418.00 | 426.87 | 408.45 | 412.00 | 412.00 | -0.45% | 4,261 |
| Jul 31, 2025 | 402.00 | 414.49 | 400.00 | 413.85 | 413.85 | 0.63% | 7,953 |
| Jul 30, 2025 | 409.90 | 429.53 | 403.00 | 411.24 | 411.24 | 0.54% | 7,466 |
| 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 |