Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
745.63
-0.09 (-0.01%)
Apr 17, 2026, 3:44 PM EST
MITSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,027 |
| 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% | 5,912 |
| 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 |
| Mar 18, 2026 | 811.25 | 835.49 | 807.56 | 812.81 | 812.81 | 2.67% | 7,062 |
| Mar 17, 2026 | 785.93 | 795.89 | 785.93 | 791.69 | 791.69 | 3.70% | 8,374 |
| Mar 16, 2026 | 754.78 | 770.00 | 743.79 | 763.43 | 763.43 | 5.59% | 5,068 |
| Mar 13, 2026 | 723.80 | 742.16 | 721.14 | 722.99 | 722.99 | -0.13% | 5,058 |
| Mar 12, 2026 | 715.00 | 746.50 | 715.00 | 723.91 | 723.91 | -3.10% | 4,938 |
| Mar 11, 2026 | 731.90 | 769.99 | 713.81 | 747.05 | 747.05 | -1.28% | 6,159 |
| Mar 10, 2026 | 745.71 | 765.81 | 728.66 | 756.74 | 756.74 | -0.81% | 6,146 |
| Mar 9, 2026 | 740.00 | 762.91 | 715.79 | 762.91 | 762.91 | 4.22% | 14,457 |
| Mar 6, 2026 | 746.00 | 750.00 | 729.67 | 732.05 | 732.05 | -1.34% | 17,087 |
| Mar 5, 2026 | 759.90 | 764.95 | 736.00 | 742.00 | 742.00 | -0.40% | 6,520 |
| Mar 4, 2026 | 726.01 | 745.00 | 726.01 | 745.00 | 745.00 | 0.16% | 9,722 |
| Mar 3, 2026 | 715.75 | 750.94 | 715.50 | 743.81 | 743.81 | -1.49% | 16,742 |
| Mar 2, 2026 | 753.17 | 769.99 | 740.80 | 755.06 | 755.06 | 0.60% | 7,189 |
| Feb 27, 2026 | 750.00 | 754.80 | 746.35 | 750.54 | 750.54 | 1.76% | 4,107 |
| Feb 26, 2026 | 750.00 | 760.43 | 716.00 | 737.54 | 737.54 | -0.45% | 6,733 |
| Feb 25, 2026 | 700.00 | 749.86 | 700.00 | 740.87 | 740.87 | 2.69% | 7,158 |
| Feb 24, 2026 | 706.75 | 730.32 | 706.75 | 721.44 | 721.44 | 0.76% | 3,959 |
| Feb 23, 2026 | 721.90 | 721.90 | 714.00 | 716.00 | 716.00 | 0.29% | 4,296 |
| Feb 20, 2026 | 709.42 | 716.00 | 704.64 | 713.96 | 713.96 | -0.24% | 4,200 |
| Feb 19, 2026 | 740.84 | 740.84 | 710.02 | 715.68 | 715.68 | 1.16% | 3,441 |
| Feb 18, 2026 | 700.00 | 735.89 | 700.00 | 707.44 | 707.44 | -1.31% | 6,457 |
| Feb 17, 2026 | 722.58 | 722.58 | 711.00 | 716.87 | 716.87 | -4.67% | 7,551 |
| Feb 13, 2026 | 755.00 | 771.06 | 741.38 | 752.00 | 752.00 | -0.32% | 9,632 |
| Feb 12, 2026 | 753.52 | 769.99 | 749.15 | 754.38 | 754.38 | 4.05% | 8,440 |
| Feb 11, 2026 | 725.00 | 744.34 | 712.50 | 725.00 | 725.00 | 1.75% | 11,843 |
| Feb 10, 2026 | 700.00 | 717.67 | 700.00 | 712.50 | 712.50 | 2.45% | 7,998 |
| Feb 9, 2026 | 682.96 | 698.59 | 682.96 | 695.48 | 695.48 | 2.85% | 4,547 |
| Feb 6, 2026 | 661.00 | 688.00 | 656.94 | 676.20 | 676.20 | 3.55% | 3,628 |
| Feb 5, 2026 | 648.00 | 661.03 | 648.00 | 653.00 | 653.00 | -3.29% | 13,650 |