Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
660.47
-14.60 (-2.16%)
At close: May 29, 2026
MITSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 669.75 | 669.75 | 654.08 | 660.47 | 660.47 | -2.16% | 19,462 |
| May 28, 2026 | 672.00 | 677.55 | 670.00 | 675.07 | 675.07 | 0.37% | 16,245 |
| May 27, 2026 | 675.00 | 696.00 | 670.46 | 672.60 | 672.60 | -0.49% | 5,594 |
| May 26, 2026 | 676.78 | 680.13 | 673.60 | 675.88 | 675.88 | -3.74% | 19,420 |
| May 22, 2026 | 702.00 | 720.63 | 700.00 | 702.11 | 702.11 | -1.91% | 7,274 |
| May 21, 2026 | 739.00 | 740.00 | 708.14 | 715.75 | 715.75 | -4.22% | 7,769 |
| May 20, 2026 | 738.97 | 748.39 | 735.00 | 747.31 | 747.31 | 1.09% | 3,637 |
| May 19, 2026 | 759.99 | 759.99 | 735.00 | 739.25 | 739.25 | -1.36% | 4,542 |
| May 18, 2026 | 749.00 | 750.01 | 743.12 | 749.44 | 749.44 | -3.38% | 4,521 |
| May 15, 2026 | 757.51 | 777.93 | 757.51 | 775.62 | 775.62 | -0.32% | 2,849 |
| May 14, 2026 | 750.01 | 780.00 | 750.01 | 778.13 | 778.13 | 0.30% | 3,502 |
| May 13, 2026 | 771.67 | 776.99 | 771.01 | 775.80 | 775.80 | 3.94% | 5,698 |
| May 12, 2026 | 739.20 | 748.44 | 739.20 | 746.40 | 746.40 | 3.24% | 6,921 |
| May 11, 2026 | 723.29 | 735.25 | 717.01 | 723.01 | 723.01 | 0.93% | 4,824 |
| May 8, 2026 | 713.30 | 718.43 | 710.60 | 716.33 | 716.33 | 1.30% | 7,182 |
| May 7, 2026 | 724.84 | 727.67 | 707.00 | 707.12 | 707.12 | -6.61% | 7,513 |
| May 6, 2026 | 739.50 | 770.50 | 739.00 | 757.13 | 757.13 | 2.43% | 6,973 |
| May 5, 2026 | 730.48 | 755.00 | 730.48 | 739.19 | 739.19 | 1.27% | 9,960 |
| May 4, 2026 | 732.00 | 738.50 | 725.30 | 729.91 | 729.91 | -1.22% | 7,748 |
| May 1, 2026 | 765.26 | 773.81 | 732.22 | 738.93 | 738.93 | -2.05% | 4,896 |
| Apr 30, 2026 | 718.01 | 756.20 | 718.01 | 754.43 | 754.43 | 5.22% | 5,321 |
| Apr 29, 2026 | 738.81 | 738.81 | 708.03 | 716.98 | 716.98 | -1.01% | 5,317 |
| Apr 28, 2026 | 721.74 | 728.85 | 719.52 | 724.33 | 724.33 | 1.56% | 4,983 |
| Apr 27, 2026 | 737.00 | 737.00 | 709.60 | 713.20 | 713.20 | -1.62% | 11,768 |
| Apr 24, 2026 | 749.79 | 749.79 | 719.00 | 724.92 | 724.92 | 1.59% | 17,958 |
| Apr 23, 2026 | 718.99 | 731.49 | 708.24 | 713.59 | 713.59 | 1.23% | 6,966 |
| Apr 22, 2026 | 706.40 | 707.64 | 700.30 | 704.90 | 704.90 | -1.22% | 7,320 |
| Apr 21, 2026 | 722.13 | 724.71 | 713.02 | 713.60 | 713.60 | -3.04% | 6,828 |
| Apr 20, 2026 | 740.00 | 760.00 | 730.00 | 736.00 | 736.00 | -1.29% | 6,524 |
| Apr 17, 2026 | 751.46 | 757.92 | 740.00 | 745.63 | 745.63 | -0.01% | 8,951 |
| Apr 16, 2026 | 746.00 | 770.50 | 745.29 | 745.72 | 745.72 | 0.06% | 6,326 |
| Apr 15, 2026 | 755.00 | 755.00 | 742.60 | 745.29 | 745.29 | -4.58% | 9,613 |
| Apr 14, 2026 | 777.50 | 790.00 | 765.01 | 781.08 | 781.08 | -1.63% | 8,086 |
| Apr 13, 2026 | 808.80 | 808.80 | 780.75 | 794.00 | 794.00 | -0.40% | 6,313 |
| Apr 10, 2026 | 791.46 | 810.00 | 791.46 | 797.18 | 797.18 | -1.58% | 4,739 |
| Apr 9, 2026 | 802.00 | 820.00 | 799.96 | 810.00 | 810.00 | -0.62% | 8,334 |
| Apr 8, 2026 | 815.12 | 820.00 | 802.14 | 815.06 | 815.06 | 1.61% | 15,311 |
| Apr 7, 2026 | 800.10 | 805.50 | 770.00 | 802.13 | 802.13 | -0.36% | 11,018 |
| Apr 6, 2026 | 795.00 | 815.00 | 792.01 | 804.99 | 804.99 | 1.26% | 3,961 |
| Apr 2, 2026 | 784.00 | 807.00 | 775.18 | 795.00 | 795.00 | -1.45% | 18,597 |
| Apr 1, 2026 | 786.90 | 813.54 | 783.00 | 806.71 | 806.71 | 4.05% | 10,787 |
| Mar 31, 2026 | 770.00 | 780.89 | 756.46 | 775.31 | 775.31 | -1.52% | 10,207 |
| Mar 30, 2026 | 780.01 | 809.97 | 780.01 | 787.26 | 787.26 | -1.16% | 4,211 |
| Mar 27, 2026 | 810.00 | 810.00 | 786.41 | 796.52 | 796.52 | 0.10% | 9,045 |
| Mar 26, 2026 | 800.99 | 805.00 | 769.93 | 795.69 | 795.69 | 1.10% | 19,049 |
| Mar 25, 2026 | 782.63 | 792.89 | 782.63 | 787.00 | 787.00 | 0.77% | 3,810 |
| Mar 24, 2026 | 767.37 | 788.54 | 750.00 | 781.00 | 781.00 | 1.78% | 5,843 |
| Mar 23, 2026 | 734.86 | 787.35 | 734.86 | 767.37 | 767.37 | 0.70% | 5,919 |
| Mar 20, 2026 | 804.78 | 809.47 | 760.00 | 762.01 | 762.01 | -3.42% | 4,660 |
| Mar 19, 2026 | 785.00 | 804.22 | 772.00 | 789.00 | 789.00 | -2.93% | 11,841 |