Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
600.03
-17.50 (-2.83%)
At close: Nov 6, 2026
MITSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 575.00 | 619.19 | 575.00 | 600.03 | 600.03 | -2.83% | 6,935 |
| Nov 5, 2026 | 620.00 | 634.93 | 602.91 | 617.53 | 617.53 | -3.56% | 6,881 |
| Nov 4, 2026 | 623.41 | 640.39 | 600.01 | 640.30 | 640.30 | 2.71% | 5,248 |
| Nov 3, 2026 | 635.00 | 635.00 | 607.64 | 623.41 | 623.41 | -0.75% | 5,052 |
| Nov 2, 2026 | 614.90 | 637.51 | 611.78 | 628.09 | 628.09 | -0.63% | 4,628 |
| Oct 30, 2026 | 611.76 | 647.93 | 611.76 | 632.05 | 632.05 | -2.45% | 3,766 |
| Oct 29, 2026 | 651.62 | 651.62 | 620.51 | 647.93 | 647.93 | 1.42% | 4,737 |
| Oct 28, 2026 | 664.40 | 664.40 | 614.54 | 638.85 | 638.85 | -1.70% | 74,464 |
| Oct 27, 2026 | 622.32 | 657.71 | 622.32 | 649.90 | 649.90 | 0.03% | 3,157 |
| Oct 26, 2026 | 640.00 | 651.54 | 639.00 | 649.71 | 649.71 | 2.65% | 3,172 |
| Oct 23, 2026 | 632.51 | 637.00 | 623.69 | 632.95 | 632.95 | -0.64% | 3,309 |
| Oct 22, 2026 | 610.32 | 639.02 | 610.32 | 637.00 | 637.00 | 0.79% | 2,022 |
| Oct 21, 2026 | 654.17 | 654.17 | 605.07 | 632.00 | 632.00 | -0.31% | 2,374 |
| Oct 20, 2026 | 602.00 | 635.31 | 601.69 | 633.98 | 633.98 | 0.51% | 3,218 |
| Oct 19, 2026 | 656.80 | 656.80 | 607.52 | 630.74 | 630.74 | -0.63% | 3,997 |
| Oct 16, 2026 | 639.00 | 639.00 | 631.87 | 634.74 | 634.74 | 1.02% | 7,803 |
| Oct 15, 2026 | 600.01 | 628.35 | 600.01 | 628.35 | 628.35 | 0.66% | 3,229 |
| Oct 14, 2026 | 621.74 | 625.70 | 618.69 | 624.22 | 624.22 | 0.40% | 4,002 |
| Oct 13, 2026 | 600.01 | 623.03 | 600.01 | 621.74 | 621.74 | 1.99% | 2,713 |
| Oct 12, 2026 | 610.99 | 619.40 | 601.01 | 609.59 | 609.59 | 0.26% | 4,011 |
| Oct 9, 2026 | 600.01 | 619.55 | 600.01 | 608.00 | 608.00 | 0.50% | 3,538 |
| Oct 8, 2026 | 625.71 | 629.90 | 602.09 | 604.95 | 604.95 | -1.95% | 3,005 |
| Oct 7, 2026 | 644.02 | 644.02 | 616.07 | 616.96 | 616.96 | -1.67% | 3,786 |
| Oct 6, 2026 | 648.98 | 648.98 | 616.97 | 627.41 | 627.41 | -0.41% | 6,809 |
| Oct 5, 2026 | 630.00 | 630.00 | 616.97 | 630.00 | 630.00 | -0.01% | 2,947 |
| Oct 2, 2026 | 631.78 | 646.60 | 622.00 | 630.09 | 630.09 | 1.61% | 3,104 |
| Oct 1, 2026 | 645.15 | 645.15 | 600.01 | 620.12 | 620.12 | -0.61% | 23,405 |
| Sep 30, 2026 | 622.75 | 648.97 | 622.38 | 623.90 | 623.90 | 0.54% | 4,368 |
| Sep 29, 2026 | 636.91 | 636.91 | 620.00 | 620.56 | 620.56 | -3.04% | 4,190 |
| Sep 28, 2026 | 663.00 | 663.00 | 640.00 | 640.00 | 640.00 | -1.33% | 3,171 |
| Sep 25, 2026 | 666.85 | 666.85 | 642.92 | 648.61 | 648.61 | 1.59% | 3,208 |
| Sep 24, 2026 | 648.51 | 658.96 | 635.00 | 638.45 | 638.45 | -3.92% | 45,159 |
| Sep 23, 2026 | 674.99 | 674.99 | 659.01 | 664.47 | 664.47 | 0.20% | 31,568 |
| Sep 22, 2026 | 648.55 | 675.00 | 639.01 | 663.15 | 663.15 | 0.26% | 3,749 |
| Sep 21, 2026 | 671.39 | 675.30 | 639.01 | 661.45 | 661.45 | 0.49% | 2,549 |
| Sep 18, 2026 | 667.77 | 674.72 | 639.01 | 658.23 | 658.23 | -2.02% | 2,238 |
| Sep 17, 2026 | 676.99 | 677.00 | 671.51 | 671.81 | 671.81 | 0.61% | 2,859 |
| Sep 16, 2026 | 659.50 | 677.00 | 656.51 | 667.76 | 667.76 | 1.71% | 2,830 |
| Sep 15, 2026 | 629.97 | 677.00 | 629.97 | 656.51 | 656.51 | -2.38% | 3,644 |
| Sep 14, 2026 | 642.35 | 675.99 | 642.35 | 672.49 | 672.49 | 0.99% | 3,695 |
| Sep 11, 2026 | 636.01 | 670.01 | 636.01 | 665.90 | 665.90 | 1.81% | 4,886 |
| Sep 10, 2026 | 676.99 | 676.99 | 651.74 | 654.04 | 654.04 | -1.63% | 2,578 |
| Sep 9, 2026 | 645.20 | 672.34 | 645.20 | 664.88 | 664.88 | 0.49% | 5,340 |
| Sep 8, 2026 | 670.00 | 670.00 | 636.00 | 661.63 | 661.63 | 2.48% | 3,340 |
| 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 |