Mitsui & Co., Ltd. (TYO:8031)
3,697.00
-13.00 (-0.35%)
Oct 7, 2025, 3:30 PM JST
Mitsui & Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 3,730.00 | 3,740.00 | 3,703.00 | 3,735.00 | - | 0.67% | 566,000 |
Oct 6, 2025 | 3,797.00 | 3,809.00 | 3,700.00 | 3,710.00 | 3,710.00 | 1.45% | 6,720,700 |
Oct 3, 2025 | 3,654.00 | 3,680.00 | 3,639.00 | 3,657.00 | 3,657.00 | 0.69% | 4,128,400 |
Oct 2, 2025 | 3,637.00 | 3,673.00 | 3,611.00 | 3,632.00 | 3,632.00 | -0.14% | 5,328,400 |
Oct 1, 2025 | 3,676.00 | 3,695.00 | 3,600.00 | 3,637.00 | 3,637.00 | -1.17% | 8,211,100 |
Sep 30, 2025 | 3,710.00 | 3,719.00 | 3,662.00 | 3,680.00 | 3,680.00 | -0.70% | 6,749,600 |
Sep 29, 2025 | 3,730.00 | 3,746.00 | 3,700.00 | 3,706.00 | 3,706.00 | -2.88% | 6,170,000 |
Sep 26, 2025 | 3,796.00 | 3,840.00 | 3,772.00 | 3,816.00 | 3,761.00 | 1.11% | 7,631,700 |
Sep 25, 2025 | 3,815.00 | 3,834.00 | 3,765.00 | 3,774.00 | 3,719.61 | - | 5,986,200 |
Sep 24, 2025 | 3,800.00 | 3,808.00 | 3,760.00 | 3,774.00 | 3,719.61 | - | 8,165,500 |
Sep 22, 2025 | 3,724.00 | 3,805.00 | 3,722.00 | 3,774.00 | 3,719.61 | 1.34% | 6,392,700 |
Sep 19, 2025 | 3,700.00 | 3,784.00 | 3,691.00 | 3,724.00 | 3,670.33 | 1.55% | 10,938,200 |
Sep 18, 2025 | 3,652.00 | 3,686.00 | 3,612.00 | 3,667.00 | 3,614.15 | 0.66% | 4,643,100 |
Sep 17, 2025 | 3,671.00 | 3,680.00 | 3,623.00 | 3,643.00 | 3,590.49 | -1.57% | 4,693,000 |
Sep 16, 2025 | 3,688.00 | 3,728.00 | 3,673.00 | 3,701.00 | 3,647.66 | 1.56% | 4,693,000 |
Sep 12, 2025 | 3,665.00 | 3,666.00 | 3,629.00 | 3,644.00 | 3,591.48 | 0.36% | 5,592,500 |
Sep 11, 2025 | 3,640.00 | 3,644.00 | 3,594.00 | 3,631.00 | 3,578.67 | -0.38% | 5,592,500 |
Sep 10, 2025 | 3,670.00 | 3,686.00 | 3,644.00 | 3,645.00 | 3,592.46 | -0.49% | 5,849,800 |
Sep 9, 2025 | 3,731.00 | 3,732.00 | 3,663.00 | 3,663.00 | 3,610.21 | -1.53% | 7,659,400 |
Sep 8, 2025 | 3,733.00 | 3,734.00 | 3,706.00 | 3,720.00 | 3,666.38 | 0.13% | 6,964,900 |
Sep 5, 2025 | 3,722.00 | 3,737.00 | 3,694.00 | 3,715.00 | 3,661.46 | 2.20% | 8,516,700 |
Sep 4, 2025 | 3,559.00 | 3,635.00 | 3,543.00 | 3,635.00 | 3,582.61 | 1.54% | 8,829,700 |
Sep 3, 2025 | 3,560.00 | 3,608.00 | 3,550.00 | 3,580.00 | 3,528.40 | 1.02% | 11,133,300 |
Sep 2, 2025 | 3,435.00 | 3,559.00 | 3,429.00 | 3,544.00 | 3,492.93 | 4.02% | 7,283,500 |
Sep 1, 2025 | 3,414.00 | 3,431.00 | 3,377.00 | 3,407.00 | 3,357.91 | -0.55% | 3,605,000 |
Aug 29, 2025 | 3,405.00 | 3,442.00 | 3,392.00 | 3,426.00 | 3,376.63 | 1.48% | 5,984,000 |
Aug 28, 2025 | 3,332.00 | 3,394.00 | 3,306.00 | 3,376.00 | 3,327.35 | 1.23% | 9,405,200 |
Aug 27, 2025 | 3,358.00 | 3,361.00 | 3,322.00 | 3,335.00 | 3,286.94 | -0.60% | 4,552,700 |
Aug 26, 2025 | 3,407.00 | 3,407.00 | 3,329.00 | 3,355.00 | 3,306.65 | -1.41% | 6,000,800 |
Aug 25, 2025 | 3,361.00 | 3,414.00 | 3,361.00 | 3,403.00 | 3,353.96 | 1.58% | 4,628,900 |
Aug 22, 2025 | 3,322.00 | 3,357.00 | 3,316.00 | 3,350.00 | 3,301.73 | 0.84% | 3,564,400 |
Aug 21, 2025 | 3,301.00 | 3,332.00 | 3,283.00 | 3,322.00 | 3,274.13 | 0.39% | 3,514,500 |
Aug 20, 2025 | 3,311.00 | 3,327.00 | 3,286.00 | 3,309.00 | 3,261.32 | 0.12% | 3,594,400 |
Aug 19, 2025 | 3,291.00 | 3,323.00 | 3,280.00 | 3,305.00 | 3,257.37 | 0.52% | 3,629,900 |
Aug 18, 2025 | 3,282.00 | 3,307.00 | 3,274.00 | 3,288.00 | 3,240.62 | 0.49% | 3,389,300 |
Aug 15, 2025 | 3,250.00 | 3,278.00 | 3,233.00 | 3,272.00 | 3,224.85 | 1.77% | 4,163,800 |
Aug 14, 2025 | 3,275.00 | 3,276.00 | 3,204.00 | 3,215.00 | 3,168.67 | -1.86% | 4,987,300 |
Aug 13, 2025 | 3,319.00 | 3,326.00 | 3,272.00 | 3,276.00 | 3,228.79 | -0.91% | 5,307,100 |
Aug 12, 2025 | 3,287.00 | 3,324.00 | 3,262.00 | 3,306.00 | 3,258.36 | 2.29% | 7,432,900 |
Aug 8, 2025 | 3,180.00 | 3,259.00 | 3,170.00 | 3,232.00 | 3,185.43 | 2.21% | 7,142,000 |
Aug 7, 2025 | 3,126.00 | 3,174.00 | 3,112.00 | 3,162.00 | 3,116.44 | 0.51% | 5,034,400 |
Aug 6, 2025 | 3,110.00 | 3,163.00 | 3,092.00 | 3,146.00 | 3,100.67 | 0.83% | 6,278,900 |
Aug 5, 2025 | 3,107.00 | 3,132.00 | 3,075.00 | 3,120.00 | 3,075.04 | 0.42% | 4,132,400 |
Aug 4, 2025 | 3,055.00 | 3,129.00 | 3,023.00 | 3,107.00 | 3,062.23 | - | 7,159,000 |
Aug 1, 2025 | 3,110.00 | 3,132.00 | 3,067.00 | 3,107.00 | 3,062.23 | 0.23% | 8,029,600 |
Jul 31, 2025 | 3,083.00 | 3,113.00 | 3,071.00 | 3,100.00 | 3,055.33 | 1.31% | 7,409,900 |
Jul 30, 2025 | 3,047.00 | 3,060.00 | 3,028.00 | 3,060.00 | 3,015.91 | 0.72% | 5,336,200 |
Jul 29, 2025 | 3,070.00 | 3,073.00 | 3,024.00 | 3,038.00 | 2,994.22 | -1.84% | 6,940,600 |
Jul 28, 2025 | 3,130.00 | 3,133.00 | 3,092.00 | 3,095.00 | 3,050.40 | -1.65% | 5,245,300 |
Jul 25, 2025 | 3,160.00 | 3,164.00 | 3,133.00 | 3,147.00 | 3,101.65 | -1.59% | 4,684,700 |