Mitsui O.S.K. Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.79	16.79	16.49	16.54	16.54	1.22%	11,609
Feb 10, 2026	16.47	16.89	16.34	16.34	16.34	0.49%	19,230
Feb 9, 2026	16.14	16.27	16.14	16.26	16.26	-0.25%	37,489
Feb 6, 2026	16.16	16.30	16.16	16.30	16.30	3.16%	19,782
Feb 5, 2026	15.84	15.86	15.46	15.80	15.80	-2.89%	46,153
Feb 4, 2026	16.27	16.35	16.26	16.27	16.27	1.62%	31,425
Feb 3, 2026	15.96	16.01	15.91	16.01	16.01	0.63%	20,000
Feb 2, 2026	15.88	15.91	15.86	15.91	15.91	0.89%	14,198
Jan 30, 2026	15.82	15.88	15.70	15.77	15.77	-0.25%	13,268
Jan 29, 2026	15.76	15.82	15.66	15.81	15.81	1.54%	13,074
Jan 28, 2026	15.49	15.57	15.46	15.57	15.57	0.58%	23,095
Jan 27, 2026	15.36	15.48	15.36	15.48	15.48	2.25%	18,408
Jan 26, 2026	15.11	15.19	15.11	15.14	15.14	0.80%	40,792
Jan 23, 2026	14.89	15.02	14.84	15.02	15.02	-	16,067
Jan 22, 2026	14.92	15.02	14.90	15.02	15.02	0.33%	51,599
Jan 21, 2026	14.95	15.00	14.91	14.97	14.97	0.27%	24,961
Jan 20, 2026	14.96	14.99	14.87	14.93	14.93	0.54%	17,182
Jan 16, 2026	14.89	14.89	14.85	14.85	14.85	-4.13%	32,665
Jan 15, 2026	15.59	15.59	15.49	15.49	15.49	-0.64%	55,574
Jan 14, 2026	15.66	15.70	15.58	15.59	15.59	0.58%	22,258
Jan 13, 2026	15.54	15.55	15.46	15.50	15.50	-1.52%	20,032
Jan 12, 2026	15.59	15.79	15.58	15.74	15.74	1.03%	16,425
Jan 9, 2026	15.57	15.59	15.51	15.58	15.58	0.19%	32,907
Jan 8, 2026	15.48	15.55	15.46	15.55	15.55	0.78%	17,939
Jan 7, 2026	15.44	15.44	15.41	15.43	15.43	1.18%	10,410
Jan 6, 2026	15.27	15.30	15.24	15.25	15.25	-0.26%	19,112
Jan 5, 2026	15.16	15.29	15.09	15.29	15.29	2.21%	45,274
Jan 2, 2026	15.07	15.10	14.96	14.96	14.96	-0.33%	26,116
Dec 31, 2025	15.03	15.04	14.95	15.01	15.01	-0.53%	12,501
Dec 30, 2025	15.04	15.22	15.02	15.09	15.09	0.53%	38,222
Dec 29, 2025	15.03	15.05	14.94	15.01	15.01	1.90%	39,357
Dec 26, 2025	14.72	14.75	14.69	14.73	14.73	0.34%	19,670
Dec 24, 2025	14.64	14.69	14.63	14.68	14.68	0.69%	9,601
Dec 23, 2025	14.51	14.59	14.51	14.58	14.58	2.10%	30,148
Dec 22, 2025	14.26	14.29	14.25	14.28	14.28	-0.49%	33,544
Dec 19, 2025	14.36	14.37	14.31	14.35	14.35	-0.90%	37,075
Dec 18, 2025	14.40	14.54	14.40	14.48	14.48	0.35%	24,910
Dec 17, 2025	14.44	14.54	14.30	14.43	14.43	-0.14%	15,239
Dec 16, 2025	14.70	14.75	14.45	14.45	14.45	-1.57%	42,719
Dec 15, 2025	15.18	15.28	14.67	14.68	14.68	0.69%	29,504
Dec 12, 2025	14.57	14.58	14.53	14.58	14.58	0.48%	35,776
Dec 11, 2025	14.49	14.52	14.47	14.51	14.51	1.26%	23,184
Dec 10, 2025	14.22	14.33	14.19	14.33	14.33	0.84%	26,033
Dec 9, 2025	14.19	14.25	14.16	14.21	14.21	1.05%	35,473
Dec 8, 2025	14.10	14.13	14.06	14.06	14.06	-0.83%	42,663
Dec 5, 2025	13.86	14.20	13.86	14.18	14.18	-0.35%	43,881
Dec 4, 2025	14.34	14.34	14.16	14.23	14.23	0.35%	49,237
Dec 3, 2025	14.00	14.57	14.00	14.18	14.18	-0.63%	54,775
Dec 2, 2025	14.20	14.27	14.19	14.27	14.27	0.71%	74,314
Dec 1, 2025	14.49	14.49	14.15	14.17	14.17	0.21%	112,099