Skip to main content
logo
Mitsui & Co., Ltd. (MITSY)
OTCMKTS · Delayed Price · Currency is USD
571.84
-1.43 (-0.25%)
At close: Jul 9, 2026

MITSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026570.45574.80567.72571.84571.84-0.25%6,980
Jul 8, 2026567.91584.07566.07573.27573.270.09%7,263
Jul 7, 2026578.81581.41572.28572.77572.77-1.21%7,705
Jul 6, 2026577.17580.78574.21579.80579.802.55%9,563
Jul 2, 2026568.13571.63560.42565.37565.371.13%6,246
Jul 1, 2026560.25574.94555.00559.05559.050.95%8,904
Jun 30, 2026554.14557.96553.31553.77553.77-1.14%9,807
Jun 29, 2026558.00563.40552.51560.18560.18-0.71%10,599
Jun 26, 2026557.90564.40557.84564.20564.203.24%10,581
Jun 25, 2026549.69564.61545.04546.50546.50-3.70%13,011
Jun 24, 2026567.80570.08562.16567.50567.50-0.44%13,699
Jun 23, 2026572.86575.40570.00570.00570.00-3.02%11,845
Jun 22, 2026589.04609.16586.85587.75587.75-0.22%12,923
Jun 18, 2026585.44590.00585.44589.04589.040.06%8,944
Jun 17, 2026589.86612.16585.27588.71588.71-0.18%12,015
Jun 16, 2026603.00603.00585.47589.76589.76-2.20%8,966
Jun 15, 2026626.29626.29601.59603.00603.00-0.17%9,493
Jun 12, 2026598.12615.00598.12604.00604.00-2.40%6,897
Jun 11, 2026628.65628.65603.97618.85618.853.31%13,379
Jun 10, 2026601.00607.55599.00599.03599.03-1.93%8,991
Jun 9, 2026617.69623.69606.00610.83610.83-2.21%15,678
Jun 8, 2026626.04628.18622.00624.62624.621.39%7,767
Jun 5, 2026631.80633.33614.95616.06616.06-2.73%9,678
Jun 4, 2026630.98646.99630.42633.33633.330.83%6,361
Jun 3, 2026629.85635.25626.65628.10628.10-1.88%6,542
Jun 2, 2026632.19642.96631.52640.13640.131.59%11,636
Jun 1, 2026627.69634.51623.74630.11630.11-4.60%14,314
May 29, 2026669.75669.75654.08660.47660.47-2.16%19,462
May 28, 2026672.00677.55670.00675.07675.070.37%16,245
May 27, 2026675.00696.00670.46672.60672.60-0.49%5,594
May 26, 2026676.78680.13673.60675.88675.88-3.74%19,420
May 22, 2026702.00720.63700.00702.11702.11-1.91%7,274
May 21, 2026739.00740.00708.14715.75715.75-4.22%7,769
May 20, 2026738.97748.39735.00747.31747.311.09%3,637
May 19, 2026759.99759.99735.00739.25739.25-1.36%4,542
May 18, 2026749.00750.01743.12749.44749.44-3.38%4,521
May 15, 2026757.51777.93757.51775.62775.62-0.32%2,849
May 14, 2026750.01780.00750.01778.13778.130.30%3,502
May 13, 2026771.67776.99771.01775.80775.803.94%5,698
May 12, 2026739.20748.44739.20746.40746.403.24%6,921
May 11, 2026723.29735.25717.01723.01723.010.93%4,824
May 8, 2026713.30718.43710.60716.33716.331.30%7,182
May 7, 2026724.84727.67707.00707.12707.12-6.61%7,513
May 6, 2026739.50770.50739.00757.13757.132.43%6,973
May 5, 2026730.48755.00730.48739.19739.191.27%9,960
May 4, 2026732.00738.50725.30729.91729.91-1.22%7,748
May 1, 2026765.26773.81732.22738.93738.93-2.05%4,896
Apr 30, 2026718.01756.20718.01754.43754.435.22%5,321
Apr 29, 2026738.81738.81708.03716.98716.98-1.01%5,317
Apr 28, 2026721.74728.85719.52724.33724.331.56%4,983