Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 5,893.00
+101.00 (1.74%)
Mar 13, 2026, 12:55 PM JST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,599.00 | 5,720.00 | 5,596.00 | 5,703.00 | - | -1.54% | 3,346,200 |
| Mar 12, 2026 | 5,900.00 | 5,944.00 | 5,721.00 | 5,792.00 | 5,792.00 | -2.95% | 6,706,700 |
| Mar 11, 2026 | 6,020.00 | 6,053.00 | 5,944.00 | 5,968.00 | 5,968.00 | 1.29% | 6,267,300 |
| Mar 10, 2026 | 5,822.00 | 5,944.00 | 5,796.00 | 5,892.00 | 5,892.00 | 2.97% | 7,900,400 |
| Mar 9, 2026 | 5,631.00 | 5,789.00 | 5,513.00 | 5,722.00 | 5,722.00 | -3.52% | 10,425,100 |
| Mar 6, 2026 | 5,804.00 | 5,945.00 | 5,739.00 | 5,931.00 | 5,931.00 | 0.46% | 7,111,700 |
| Mar 5, 2026 | 5,864.00 | 6,025.00 | 5,839.00 | 5,904.00 | 5,904.00 | 6.11% | 11,169,500 |
| Mar 4, 2026 | 5,670.00 | 5,764.00 | 5,431.00 | 5,564.00 | 5,564.00 | -6.63% | 13,333,700 |
| Mar 3, 2026 | 6,030.00 | 6,138.00 | 5,950.00 | 5,959.00 | 5,959.00 | -1.34% | 10,663,100 |
| Mar 2, 2026 | 5,746.00 | 6,047.00 | 5,727.00 | 6,040.00 | 6,040.00 | 2.86% | 11,061,200 |
| Feb 27, 2026 | 5,689.00 | 5,943.00 | 5,673.00 | 5,872.00 | 5,872.00 | 2.87% | 9,706,600 |
| Feb 26, 2026 | 5,750.00 | 5,818.00 | 5,695.00 | 5,708.00 | 5,708.00 | 0.14% | 5,734,400 |
| Feb 25, 2026 | 5,587.00 | 5,742.00 | 5,483.00 | 5,700.00 | 5,700.00 | 2.61% | 6,216,900 |
| Feb 24, 2026 | 5,515.00 | 5,580.00 | 5,455.00 | 5,555.00 | 5,555.00 | 0.91% | 5,509,100 |
| Feb 20, 2026 | 5,557.00 | 5,607.00 | 5,484.00 | 5,505.00 | 5,505.00 | -1.57% | 5,585,400 |
| Feb 19, 2026 | 5,498.00 | 5,632.00 | 5,482.00 | 5,593.00 | 5,593.00 | 2.66% | 5,465,900 |
| Feb 18, 2026 | 5,452.00 | 5,495.00 | 5,417.00 | 5,448.00 | 5,448.00 | 0.33% | 5,365,600 |
| Feb 17, 2026 | 5,622.00 | 5,639.00 | 5,430.00 | 5,430.00 | 5,430.00 | -3.05% | 4,700,700 |
| Feb 16, 2026 | 5,658.00 | 5,669.00 | 5,513.00 | 5,601.00 | 5,601.00 | -1.58% | 4,995,900 |
| Feb 13, 2026 | 5,707.00 | 5,810.00 | 5,686.00 | 5,691.00 | 5,691.00 | -2.00% | 6,986,900 |
| Feb 12, 2026 | 5,595.00 | 5,822.00 | 5,561.00 | 5,807.00 | 5,807.00 | 5.68% | 9,314,700 |
| Feb 10, 2026 | 5,364.00 | 5,521.00 | 5,348.00 | 5,495.00 | 5,495.00 | 2.44% | 8,508,100 |
| Feb 9, 2026 | 5,376.00 | 5,415.00 | 5,299.00 | 5,364.00 | 5,364.00 | 3.63% | 8,945,700 |
| Feb 6, 2026 | 5,023.00 | 5,195.00 | 5,019.00 | 5,176.00 | 5,176.00 | 1.03% | 5,775,100 |
| Feb 5, 2026 | 5,220.00 | 5,234.00 | 5,089.00 | 5,123.00 | 5,123.00 | -2.05% | 6,295,400 |
| Feb 4, 2026 | 5,117.00 | 5,269.00 | 5,075.00 | 5,230.00 | 5,230.00 | 1.61% | 6,955,500 |
| Feb 3, 2026 | 5,065.00 | 5,155.00 | 5,033.00 | 5,147.00 | 5,147.00 | 3.94% | 7,385,400 |
| Feb 2, 2026 | 5,109.00 | 5,154.00 | 4,952.00 | 4,952.00 | 4,952.00 | -1.65% | 6,886,400 |
| Jan 30, 2026 | 5,101.00 | 5,115.00 | 5,005.00 | 5,035.00 | 5,035.00 | -0.67% | 7,460,600 |
| Jan 29, 2026 | 4,982.00 | 5,090.00 | 4,939.00 | 5,069.00 | 5,069.00 | 1.58% | 5,960,600 |
| Jan 28, 2026 | 4,953.00 | 5,028.00 | 4,937.00 | 4,990.00 | 4,990.00 | -0.52% | 5,114,900 |
| Jan 27, 2026 | 4,970.00 | 5,021.00 | 4,938.00 | 5,016.00 | 5,016.00 | 0.93% | 5,487,300 |
| Jan 26, 2026 | 5,002.00 | 5,048.00 | 4,969.00 | 4,970.00 | 4,970.00 | -3.40% | 5,853,900 |
| Jan 23, 2026 | 5,168.00 | 5,173.00 | 5,113.00 | 5,145.00 | 5,145.00 | 0.23% | 3,715,200 |
| Jan 22, 2026 | 5,190.00 | 5,199.00 | 5,116.00 | 5,133.00 | 5,133.00 | 0.84% | 4,527,700 |
| Jan 21, 2026 | 5,015.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.49% | 4,198,800 |
| Jan 20, 2026 | 5,082.00 | 5,115.00 | 5,054.00 | 5,115.00 | 5,115.00 | 0.29% | 5,167,400 |
| Jan 19, 2026 | 5,132.00 | 5,132.00 | 5,021.00 | 5,100.00 | 5,100.00 | -1.09% | 4,723,700 |
| Jan 16, 2026 | 5,129.00 | 5,184.00 | 5,100.00 | 5,156.00 | 5,156.00 | 0.16% | 6,532,100 |
| Jan 15, 2026 | 5,033.00 | 5,211.00 | 5,015.00 | 5,148.00 | 5,148.00 | 1.98% | 6,991,900 |
| Jan 14, 2026 | 5,012.00 | 5,062.00 | 4,989.00 | 5,048.00 | 5,048.00 | 0.96% | 6,519,200 |
| Jan 13, 2026 | 5,000.00 | 5,012.00 | 4,921.00 | 5,000.00 | 5,000.00 | 4.19% | 9,109,400 |
| Jan 9, 2026 | 4,780.00 | 4,813.00 | 4,767.00 | 4,799.00 | 4,799.00 | 0.40% | 5,641,500 |
| Jan 8, 2026 | 4,824.00 | 4,855.00 | 4,763.00 | 4,780.00 | 4,780.00 | -0.29% | 5,816,000 |
| Jan 7, 2026 | 4,784.00 | 4,840.00 | 4,761.00 | 4,794.00 | 4,794.00 | -1.15% | 5,281,100 |
| Jan 6, 2026 | 4,800.00 | 4,869.00 | 4,799.00 | 4,850.00 | 4,850.00 | 2.04% | 5,593,400 |
| Jan 5, 2026 | 4,713.00 | 4,799.00 | 4,709.00 | 4,753.00 | 4,753.00 | 2.37% | 5,668,000 |
| Dec 30, 2025 | 4,683.00 | 4,692.00 | 4,638.00 | 4,643.00 | 4,643.00 | -1.00% | 3,916,900 |
| Dec 29, 2025 | 4,595.00 | 4,702.00 | 4,560.00 | 4,690.00 | 4,690.00 | 2.74% | 5,978,600 |
| Dec 26, 2025 | 4,561.00 | 4,591.00 | 4,549.00 | 4,565.00 | 4,565.00 | -0.11% | 2,531,100 |