Skip to main content
logo
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
3,751.00
-30.00 (-0.79%)
Oct 29, 2025, 12:45 PM JST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,778.003,780.003,742.003,762.00--0.50%1,150,400
Oct 28, 20253,850.003,850.003,781.003,781.003,781.00-1.97%3,819,000
Oct 27, 20253,830.003,860.003,819.003,857.003,857.001.98%4,905,700
Oct 24, 20253,768.003,816.003,767.003,782.003,782.001.07%5,428,800
Oct 23, 20253,728.003,744.003,692.003,742.003,742.000.35%3,669,300
Oct 22, 20253,725.003,747.003,692.003,729.003,729.000.21%6,617,200
Oct 21, 20253,720.003,764.003,708.003,721.003,721.000.05%5,014,800
Oct 20, 20253,688.003,722.003,677.003,719.003,719.001.86%5,170,200
Oct 17, 20253,628.003,668.003,624.003,651.003,651.000.19%5,569,000
Oct 16, 20253,748.003,750.003,642.003,644.003,644.00-2.41%6,913,300
Oct 15, 20253,720.003,743.003,705.003,734.003,734.001.47%3,766,600
Oct 14, 20253,664.003,740.003,646.003,680.003,680.00-0.92%7,571,400
Oct 10, 20253,770.003,800.003,710.003,714.003,714.00-2.08%7,166,100
Oct 9, 20253,765.003,793.003,750.003,793.003,793.000.90%4,618,500
Oct 8, 20253,730.003,770.003,726.003,759.003,759.001.68%4,631,900
Oct 7, 20253,730.003,745.003,689.003,697.003,697.00-0.35%4,458,600
Oct 6, 20253,797.003,809.003,700.003,710.003,710.001.45%6,720,700
Oct 3, 20253,654.003,680.003,639.003,657.003,657.000.69%4,128,400
Oct 2, 20253,637.003,673.003,611.003,632.003,632.00-0.14%5,328,400
Oct 1, 20253,676.003,695.003,600.003,637.003,637.00-1.17%8,211,100
Sep 30, 20253,710.003,719.003,662.003,680.003,680.00-0.70%6,749,600
Sep 29, 20253,730.003,746.003,700.003,706.003,706.00-2.88%6,170,000
Sep 26, 20253,796.003,840.003,772.003,816.003,761.001.11%7,631,700
Sep 25, 20253,815.003,834.003,765.003,774.003,719.61-5,986,200
Sep 24, 20253,800.003,808.003,760.003,774.003,719.61-8,165,500
Sep 22, 20253,724.003,805.003,722.003,774.003,719.611.34%6,392,700
Sep 19, 20253,700.003,784.003,691.003,724.003,670.331.55%10,938,200
Sep 18, 20253,652.003,686.003,612.003,667.003,614.150.66%4,643,100
Sep 17, 20253,671.003,680.003,623.003,643.003,590.49-1.57%4,693,000
Sep 16, 20253,688.003,728.003,673.003,701.003,647.661.56%4,693,000
Sep 12, 20253,665.003,666.003,629.003,644.003,591.480.36%5,592,500
Sep 11, 20253,640.003,644.003,594.003,631.003,578.67-0.38%5,592,500
Sep 10, 20253,670.003,686.003,644.003,645.003,592.46-0.49%5,849,800
Sep 9, 20253,731.003,732.003,663.003,663.003,610.21-1.53%7,659,400
Sep 8, 20253,733.003,734.003,706.003,720.003,666.380.13%6,964,900
Sep 5, 20253,722.003,737.003,694.003,715.003,661.462.20%8,516,700
Sep 4, 20253,559.003,635.003,543.003,635.003,582.611.54%8,829,700
Sep 3, 20253,560.003,608.003,550.003,580.003,528.401.02%11,133,300
Sep 2, 20253,435.003,559.003,429.003,544.003,492.934.02%7,283,500
Sep 1, 20253,414.003,431.003,377.003,407.003,357.91-0.55%3,605,000
Aug 29, 20253,405.003,442.003,392.003,426.003,376.631.48%5,984,000
Aug 28, 20253,332.003,394.003,306.003,376.003,327.351.23%9,405,200
Aug 27, 20253,358.003,361.003,322.003,335.003,286.94-0.60%4,552,700
Aug 26, 20253,407.003,407.003,329.003,355.003,306.65-1.41%6,000,800
Aug 25, 20253,361.003,414.003,361.003,403.003,353.961.58%4,628,900
Aug 22, 20253,322.003,357.003,316.003,350.003,301.730.84%3,564,400
Aug 21, 20253,301.003,332.003,283.003,322.003,274.130.39%3,514,500
Aug 20, 20253,311.003,327.003,286.003,309.003,261.320.12%3,594,400
Aug 19, 20253,291.003,323.003,280.003,305.003,257.370.52%3,629,900
Aug 18, 20253,282.003,307.003,274.003,288.003,240.620.49%3,389,300