Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 5,448.00
+18.00 (0.33%)
At close: Feb 18, 2026
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 4,563.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,570.00 | 0.66% | 1,696,400 |
| Dec 24, 2025 | 4,598.00 | 4,610.00 | 4,531.00 | 4,540.00 | 4,540.00 | -1.26% | 3,328,600 |
| Dec 23, 2025 | 4,559.00 | 4,610.00 | 4,541.00 | 4,598.00 | 4,598.00 | 0.86% | 4,291,600 |
| Dec 22, 2025 | 4,570.00 | 4,579.00 | 4,546.00 | 4,559.00 | 4,559.00 | 0.60% | 4,091,400 |
| Dec 19, 2025 | 4,507.00 | 4,555.00 | 4,491.00 | 4,532.00 | 4,532.00 | 1.36% | 6,675,400 |
| Dec 18, 2025 | 4,469.00 | 4,484.00 | 4,428.00 | 4,471.00 | 4,471.00 | -0.13% | 5,072,500 |
| Dec 17, 2025 | 4,505.00 | 4,508.00 | 4,411.00 | 4,477.00 | 4,477.00 | -0.25% | 4,144,100 |
| Dec 16, 2025 | 4,628.00 | 4,637.00 | 4,488.00 | 4,488.00 | 4,488.00 | -2.37% | 6,086,800 |
| Dec 15, 2025 | 4,607.00 | 4,610.00 | 4,558.00 | 4,597.00 | 4,597.00 | -0.22% | 5,497,500 |
| Dec 12, 2025 | 4,580.00 | 4,615.00 | 4,535.00 | 4,607.00 | 4,607.00 | 1.41% | 8,615,100 |
| Dec 11, 2025 | 4,403.00 | 4,550.00 | 4,392.00 | 4,543.00 | 4,543.00 | 4.85% | 13,308,500 |
| Dec 10, 2025 | 4,332.00 | 4,346.00 | 4,298.00 | 4,333.00 | 4,333.00 | 0.58% | 4,912,700 |
| Dec 9, 2025 | 4,284.00 | 4,332.00 | 4,262.00 | 4,308.00 | 4,308.00 | 0.68% | 5,033,800 |
| Dec 8, 2025 | 4,219.00 | 4,279.00 | 4,186.00 | 4,279.00 | 4,279.00 | 1.61% | 4,589,700 |
| Dec 5, 2025 | 4,258.00 | 4,296.00 | 4,182.00 | 4,211.00 | 4,211.00 | -1.64% | 5,038,900 |
| Dec 4, 2025 | 4,135.00 | 4,297.00 | 4,126.00 | 4,281.00 | 4,281.00 | 4.39% | 6,214,000 |