Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
662.01
+16.36 (2.53%)
Sep 8, 2026, 1:41 PM EST
MITSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | - | 2.84% | - |
| Sep 4, 2026 | 655.00 | 655.00 | 636.00 | 645.65 | 645.65 | -3.64% | 3,883 |
| Sep 3, 2026 | 670.92 | 674.49 | 648.00 | 670.06 | 670.06 | 3.43% | 2,977 |
| Sep 2, 2026 | 645.27 | 649.58 | 641.54 | 647.84 | 647.84 | 1.34% | 2,912 |
| Sep 1, 2026 | 638.83 | 646.52 | 638.26 | 639.29 | 639.29 | 2.70% | 3,487 |
| Aug 31, 2026 | 626.57 | 629.96 | 621.91 | 622.47 | 622.47 | 0.43% | 3,324 |
| Aug 28, 2026 | 623.69 | 627.69 | 618.37 | 619.81 | 619.81 | 0.18% | 4,017 |
| Aug 27, 2026 | 618.20 | 619.66 | 614.77 | 618.72 | 618.72 | 0.98% | 2,958 |
| Aug 26, 2026 | 616.22 | 616.56 | 611.26 | 612.74 | 612.74 | -1.73% | 2,310 |
| Aug 25, 2026 | 620.99 | 625.70 | 620.99 | 623.50 | 623.50 | -0.26% | 4,487 |
| Aug 24, 2026 | 620.04 | 625.14 | 619.76 | 625.14 | 625.14 | 1.08% | 3,142 |
| Aug 21, 2026 | 616.32 | 619.84 | 615.41 | 618.45 | 618.45 | 3.45% | 4,366 |
| Aug 20, 2026 | 592.90 | 601.57 | 592.90 | 597.85 | 597.85 | -1.05% | 3,604 |
| Aug 19, 2026 | 615.00 | 615.00 | 604.06 | 604.18 | 604.18 | -0.50% | 3,904 |
| Aug 18, 2026 | 606.15 | 613.55 | 605.20 | 607.24 | 607.24 | 0.47% | 3,697 |
| Aug 17, 2026 | 605.00 | 606.80 | 602.04 | 604.39 | 604.39 | -0.45% | 5,628 |
| Aug 14, 2026 | 610.00 | 610.14 | 605.41 | 607.12 | 607.12 | -1.64% | 3,094 |
| Aug 13, 2026 | 619.01 | 620.20 | 615.82 | 617.25 | 617.25 | -0.51% | 3,668 |
| Aug 12, 2026 | 618.54 | 630.00 | 615.53 | 620.44 | 620.44 | 0.56% | 3,924 |
| Aug 11, 2026 | 623.52 | 624.59 | 615.00 | 617.00 | 617.00 | 0.01% | 4,585 |
| Aug 10, 2026 | 618.69 | 638.55 | 602.13 | 616.95 | 616.95 | -1.98% | 4,217 |
| Aug 7, 2026 | 626.08 | 630.13 | 625.82 | 629.43 | 629.43 | 4.64% | 3,247 |
| Aug 6, 2026 | 598.51 | 610.28 | 598.51 | 601.52 | 601.52 | 0.74% | 5,127 |
| Aug 5, 2026 | 599.40 | 600.57 | 594.20 | 597.12 | 597.12 | -3.15% | 4,358 |
| Aug 4, 2026 | 633.55 | 633.55 | 600.00 | 616.57 | 616.57 | -0.56% | 3,520 |
| Aug 3, 2026 | 600.30 | 639.49 | 599.65 | 620.04 | 620.04 | 0.81% | 4,642 |
| Jul 31, 2026 | 617.90 | 618.68 | 599.65 | 615.08 | 615.08 | -0.17% | 11,732 |
| Jul 30, 2026 | 608.21 | 629.99 | 602.48 | 616.15 | 616.15 | 2.96% | 22,353 |
| Jul 29, 2026 | 624.52 | 624.52 | 596.22 | 598.44 | 598.44 | -0.56% | 7,910 |
| Jul 28, 2026 | 594.49 | 619.98 | 594.49 | 601.78 | 601.78 | -0.88% | 10,613 |
| Jul 27, 2026 | 606.85 | 610.85 | 601.38 | 607.10 | 607.10 | -0.08% | 10,719 |
| Jul 24, 2026 | 630.23 | 630.23 | 603.00 | 607.61 | 607.61 | 0.89% | 21,503 |
| Jul 23, 2026 | 631.82 | 631.84 | 598.28 | 602.23 | 602.23 | -0.25% | 7,259 |
| Jul 22, 2026 | 600.00 | 604.92 | 599.83 | 603.73 | 603.73 | 0.89% | 3,855 |
| Jul 21, 2026 | 592.76 | 599.58 | 573.10 | 598.40 | 598.40 | 3.02% | 7,209 |
| Jul 20, 2026 | 572.83 | 589.98 | 572.83 | 580.83 | 580.83 | 0.40% | 8,575 |
| Jul 17, 2026 | 571.38 | 596.42 | 569.10 | 578.54 | 578.54 | -0.75% | 9,015 |
| Jul 16, 2026 | 593.00 | 593.00 | 580.37 | 582.91 | 582.91 | -1.87% | 7,590 |
| Jul 15, 2026 | 592.54 | 599.96 | 589.99 | 594.00 | 594.00 | 1.51% | 6,608 |
| Jul 14, 2026 | 587.04 | 599.96 | 572.60 | 585.19 | 585.19 | 2.97% | 8,401 |
| Jul 13, 2026 | 586.63 | 586.63 | 567.56 | 568.31 | 568.31 | -0.30% | 7,914 |
| Jul 10, 2026 | 563.57 | 584.19 | 563.57 | 570.01 | 570.01 | -0.32% | 4,690 |
| Jul 9, 2026 | 570.45 | 574.80 | 567.72 | 571.84 | 571.84 | -0.25% | 6,980 |
| Jul 8, 2026 | 567.91 | 584.07 | 566.07 | 573.27 | 573.27 | 0.09% | 7,263 |
| Jul 7, 2026 | 578.81 | 581.41 | 572.28 | 572.77 | 572.77 | -1.21% | 7,705 |
| Jul 6, 2026 | 577.17 | 580.78 | 574.21 | 579.80 | 579.80 | 2.55% | 9,563 |
| Jul 2, 2026 | 568.13 | 571.63 | 560.42 | 565.37 | 565.37 | 1.13% | 6,246 |
| Jul 1, 2026 | 560.25 | 574.94 | 555.00 | 559.05 | 559.05 | 0.95% | 8,904 |
| Jun 30, 2026 | 554.14 | 557.96 | 553.31 | 553.77 | 553.77 | -1.14% | 9,807 |
| Jun 29, 2026 | 558.00 | 563.40 | 552.51 | 560.18 | 560.18 | -0.71% | 10,599 |