Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
640.00
-8.61 (-1.33%)
At close: Sep 28, 2026
MITSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |