Mitsui & Co., Ltd. (TYO:8031)
3,751.00
-30.00 (-0.79%)
Oct 29, 2025, 12:45 PM JST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,778.00 | 3,780.00 | 3,742.00 | 3,762.00 | - | -0.50% | 1,150,400 |
| Oct 28, 2025 | 3,850.00 | 3,850.00 | 3,781.00 | 3,781.00 | 3,781.00 | -1.97% | 3,819,000 |
| Oct 27, 2025 | 3,830.00 | 3,860.00 | 3,819.00 | 3,857.00 | 3,857.00 | 1.98% | 4,905,700 |
| Oct 24, 2025 | 3,768.00 | 3,816.00 | 3,767.00 | 3,782.00 | 3,782.00 | 1.07% | 5,428,800 |
| Oct 23, 2025 | 3,728.00 | 3,744.00 | 3,692.00 | 3,742.00 | 3,742.00 | 0.35% | 3,669,300 |
| Oct 22, 2025 | 3,725.00 | 3,747.00 | 3,692.00 | 3,729.00 | 3,729.00 | 0.21% | 6,617,200 |
| Oct 21, 2025 | 3,720.00 | 3,764.00 | 3,708.00 | 3,721.00 | 3,721.00 | 0.05% | 5,014,800 |
| Oct 20, 2025 | 3,688.00 | 3,722.00 | 3,677.00 | 3,719.00 | 3,719.00 | 1.86% | 5,170,200 |
| Oct 17, 2025 | 3,628.00 | 3,668.00 | 3,624.00 | 3,651.00 | 3,651.00 | 0.19% | 5,569,000 |
| Oct 16, 2025 | 3,748.00 | 3,750.00 | 3,642.00 | 3,644.00 | 3,644.00 | -2.41% | 6,913,300 |
| Oct 15, 2025 | 3,720.00 | 3,743.00 | 3,705.00 | 3,734.00 | 3,734.00 | 1.47% | 3,766,600 |
| Oct 14, 2025 | 3,664.00 | 3,740.00 | 3,646.00 | 3,680.00 | 3,680.00 | -0.92% | 7,571,400 |
| Oct 10, 2025 | 3,770.00 | 3,800.00 | 3,710.00 | 3,714.00 | 3,714.00 | -2.08% | 7,166,100 |
| Oct 9, 2025 | 3,765.00 | 3,793.00 | 3,750.00 | 3,793.00 | 3,793.00 | 0.90% | 4,618,500 |
| Oct 8, 2025 | 3,730.00 | 3,770.00 | 3,726.00 | 3,759.00 | 3,759.00 | 1.68% | 4,631,900 |
| Oct 7, 2025 | 3,730.00 | 3,745.00 | 3,689.00 | 3,697.00 | 3,697.00 | -0.35% | 4,458,600 |
| 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 |