Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 6,380.00
+19.00 (0.30%)
Apr 9, 2026, 3:30 PM JST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6,431.00 | 6,499.00 | 6,355.00 | 6,371.00 | - | 0.16% | 2,652,300 |
| Apr 8, 2026 | 6,674.00 | 6,675.00 | 6,337.00 | 6,361.00 | 6,361.00 | -0.27% | 10,278,700 |
| Apr 7, 2026 | 6,422.00 | 6,482.00 | 6,315.00 | 6,378.00 | 6,378.00 | 0.22% | 4,905,300 |
| Apr 6, 2026 | 6,396.00 | 6,439.00 | 6,303.00 | 6,364.00 | 6,364.00 | -0.27% | 5,045,600 |
| Apr 3, 2026 | 6,362.00 | 6,447.00 | 6,300.00 | 6,381.00 | 6,381.00 | 2.72% | 4,057,100 |
| Apr 2, 2026 | 6,391.00 | 6,464.00 | 6,210.00 | 6,212.00 | 6,212.00 | -1.79% | 7,784,600 |
| Apr 1, 2026 | 6,159.00 | 6,325.00 | 6,146.00 | 6,325.00 | 6,325.00 | 6.14% | 9,002,900 |
| Mar 31, 2026 | 6,119.00 | 6,193.00 | 5,959.00 | 5,959.00 | 5,959.00 | -5.25% | 10,586,600 |
| Mar 30, 2026 | 6,180.00 | 6,376.00 | 6,162.00 | 6,289.00 | 6,289.00 | -3.84% | 15,370,000 |
| Mar 27, 2026 | 6,389.00 | 6,554.00 | 6,309.00 | 6,540.00 | 6,480.00 | 2.35% | 10,752,100 |
| Mar 26, 2026 | 6,353.00 | 6,434.00 | 6,285.00 | 6,390.00 | 6,331.38 | 2.19% | 6,481,200 |
| Mar 25, 2026 | 6,342.00 | 6,368.00 | 6,228.00 | 6,253.00 | 6,195.63 | 1.72% | 7,598,100 |
| Mar 24, 2026 | 6,097.00 | 6,214.00 | 6,047.00 | 6,147.00 | 6,090.61 | 4.65% | 9,045,600 |
| Mar 23, 2026 | 6,002.00 | 6,007.00 | 5,819.00 | 5,874.00 | 5,820.11 | -6.02% | 11,685,800 |
| Mar 19, 2026 | 6,459.00 | 6,563.00 | 6,250.00 | 6,250.00 | 6,192.66 | -6.14% | 16,432,200 |
| Mar 18, 2026 | 6,400.00 | 6,674.00 | 6,311.00 | 6,659.00 | 6,597.91 | 7.32% | 13,064,300 |
| Mar 17, 2026 | 6,100.00 | 6,331.00 | 6,075.00 | 6,205.00 | 6,148.07 | 3.87% | 8,653,600 |
| Mar 16, 2026 | 5,868.00 | 5,977.00 | 5,808.00 | 5,974.00 | 5,919.19 | 2.51% | 6,490,500 |
| Mar 13, 2026 | 5,599.00 | 5,949.00 | 5,596.00 | 5,828.00 | 5,774.53 | 0.62% | 9,592,600 |
| Mar 12, 2026 | 5,900.00 | 5,944.00 | 5,721.00 | 5,792.00 | 5,738.86 | -2.95% | 6,706,700 |
| Mar 11, 2026 | 6,020.00 | 6,053.00 | 5,944.00 | 5,968.00 | 5,913.25 | 1.29% | 6,267,300 |
| Mar 10, 2026 | 5,822.00 | 5,944.00 | 5,796.00 | 5,892.00 | 5,837.94 | 2.97% | 7,900,400 |
| Mar 9, 2026 | 5,631.00 | 5,789.00 | 5,513.00 | 5,722.00 | 5,669.50 | -3.52% | 10,425,100 |
| Mar 6, 2026 | 5,804.00 | 5,945.00 | 5,739.00 | 5,931.00 | 5,876.59 | 0.46% | 7,111,700 |
| Mar 5, 2026 | 5,864.00 | 6,025.00 | 5,839.00 | 5,904.00 | 5,849.83 | 6.11% | 11,169,500 |
| Mar 4, 2026 | 5,670.00 | 5,764.00 | 5,431.00 | 5,564.00 | 5,512.95 | -6.63% | 13,333,700 |
| Mar 3, 2026 | 6,030.00 | 6,138.00 | 5,950.00 | 5,959.00 | 5,904.33 | -1.34% | 10,663,100 |
| Mar 2, 2026 | 5,746.00 | 6,047.00 | 5,727.00 | 6,040.00 | 5,984.59 | 2.86% | 11,061,200 |
| Feb 27, 2026 | 5,689.00 | 5,943.00 | 5,673.00 | 5,872.00 | 5,818.13 | 2.87% | 9,706,600 |
| Feb 26, 2026 | 5,750.00 | 5,818.00 | 5,695.00 | 5,708.00 | 5,655.63 | 0.14% | 5,734,400 |
| Feb 25, 2026 | 5,587.00 | 5,742.00 | 5,483.00 | 5,700.00 | 5,647.71 | 2.61% | 6,216,900 |
| Feb 24, 2026 | 5,515.00 | 5,580.00 | 5,455.00 | 5,555.00 | 5,504.04 | 0.91% | 5,509,100 |
| Feb 20, 2026 | 5,557.00 | 5,607.00 | 5,484.00 | 5,505.00 | 5,454.50 | -1.57% | 5,585,400 |
| Feb 19, 2026 | 5,498.00 | 5,632.00 | 5,482.00 | 5,593.00 | 5,541.69 | 2.66% | 5,465,900 |
| Feb 18, 2026 | 5,452.00 | 5,495.00 | 5,417.00 | 5,448.00 | 5,398.02 | 0.33% | 5,365,600 |
| Feb 17, 2026 | 5,622.00 | 5,639.00 | 5,430.00 | 5,430.00 | 5,380.18 | -3.05% | 4,700,700 |
| Feb 16, 2026 | 5,658.00 | 5,669.00 | 5,513.00 | 5,601.00 | 5,549.61 | -1.58% | 4,995,900 |
| Feb 13, 2026 | 5,707.00 | 5,810.00 | 5,686.00 | 5,691.00 | 5,638.79 | -2.00% | 6,986,900 |
| Feb 12, 2026 | 5,595.00 | 5,822.00 | 5,561.00 | 5,807.00 | 5,753.72 | 5.68% | 9,314,700 |
| Feb 10, 2026 | 5,364.00 | 5,521.00 | 5,348.00 | 5,495.00 | 5,444.59 | 2.44% | 8,508,100 |
| Feb 9, 2026 | 5,376.00 | 5,415.00 | 5,299.00 | 5,364.00 | 5,314.79 | 3.63% | 8,945,700 |
| Feb 6, 2026 | 5,023.00 | 5,195.00 | 5,019.00 | 5,176.00 | 5,128.51 | 1.03% | 5,775,100 |
| Feb 5, 2026 | 5,220.00 | 5,234.00 | 5,089.00 | 5,123.00 | 5,076.00 | -2.05% | 6,295,400 |
| Feb 4, 2026 | 5,117.00 | 5,269.00 | 5,075.00 | 5,230.00 | 5,182.02 | 1.61% | 6,955,500 |
| Feb 3, 2026 | 5,065.00 | 5,155.00 | 5,033.00 | 5,147.00 | 5,099.78 | 3.94% | 7,385,400 |
| Feb 2, 2026 | 5,109.00 | 5,154.00 | 4,952.00 | 4,952.00 | 4,906.57 | -1.65% | 6,886,400 |
| Jan 30, 2026 | 5,101.00 | 5,115.00 | 5,005.00 | 5,035.00 | 4,988.81 | -0.67% | 7,460,600 |
| Jan 29, 2026 | 4,982.00 | 5,090.00 | 4,939.00 | 5,069.00 | 5,022.50 | 1.58% | 5,960,600 |
| Jan 28, 2026 | 4,953.00 | 5,028.00 | 4,937.00 | 4,990.00 | 4,944.22 | -0.52% | 5,114,900 |
| Jan 27, 2026 | 4,970.00 | 5,021.00 | 4,938.00 | 5,016.00 | 4,969.98 | 0.93% | 5,487,300 |