Skip to main content
logo
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
3,107.00
+7.00 (0.23%)
Aug 1, 2025, 3:30 PM JST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,110.003,132.003,067.003,107.003,107.000.23%8,029,600
Jul 31, 20253,083.003,113.003,071.003,100.003,100.001.31%7,409,900
Jul 30, 20253,047.003,060.003,028.003,060.003,060.000.72%5,336,200
Jul 29, 20253,070.003,073.003,024.003,038.003,038.00-1.84%6,940,600
Jul 28, 20253,130.003,133.003,092.003,095.003,095.00-1.65%5,245,300
Jul 25, 20253,160.003,164.003,133.003,147.003,147.00-1.59%4,684,700
Jul 24, 20253,181.003,207.003,164.003,198.003,198.001.78%5,755,400
Jul 23, 20253,098.003,170.003,077.003,142.003,142.003.70%11,475,900
Jul 22, 20252,984.503,032.002,969.503,030.003,030.001.52%5,066,100
Jul 18, 20252,998.003,005.002,968.002,984.502,984.500.05%3,563,100
Jul 17, 20252,967.502,993.002,953.002,983.002,983.00-0.07%3,500,300
Jul 16, 20252,990.002,994.502,949.002,985.002,985.000.07%3,565,200
Jul 15, 20253,030.003,041.002,977.002,983.002,983.00-2.13%5,463,300
Jul 14, 20253,059.003,073.003,033.003,048.003,048.000.07%3,938,300
Jul 11, 20253,046.003,083.003,022.003,046.003,046.000.93%4,998,500
Jul 10, 20253,054.003,055.002,977.503,018.003,018.00-1.50%7,188,300
Jul 9, 20253,045.003,071.003,019.003,064.003,064.001.26%7,170,100
Jul 8, 20253,007.003,030.002,974.003,026.003,026.001.00%6,596,700
Jul 7, 20253,000.003,014.002,982.502,996.002,996.00-0.05%3,555,100
Jul 4, 20253,035.003,042.002,968.502,997.502,997.50-0.58%4,758,900
Jul 3, 20252,947.003,050.002,945.503,015.003,015.001.96%8,061,800
Jul 2, 20252,930.002,967.502,917.002,957.002,957.001.09%5,643,400
Jul 1, 20252,921.002,936.002,909.002,925.002,925.00-0.75%4,207,400
Jun 30, 20252,955.002,957.002,927.002,947.002,947.000.31%5,332,100
Jun 27, 20252,899.002,954.002,874.002,938.002,938.002.24%7,853,600
Jun 26, 20252,866.502,881.002,844.502,873.502,873.500.26%9,253,100
Jun 25, 20252,893.002,894.502,847.002,866.002,866.00-1.44%5,158,600
Jun 24, 20252,915.002,949.002,893.502,908.002,908.000.35%4,371,000
Jun 23, 20252,918.002,950.002,887.502,898.002,898.00-0.84%3,309,400
Jun 20, 20252,918.002,954.502,916.002,922.502,922.50-0.81%24,576,100
Jun 19, 20252,976.002,976.002,930.002,946.502,946.50-1.69%4,741,400
Jun 18, 20252,951.003,017.002,951.002,997.002,997.000.77%5,845,000
Jun 17, 20252,970.002,984.002,958.002,974.002,974.000.08%3,590,600
Jun 16, 20252,955.502,984.002,932.002,971.502,971.502.27%5,801,600
Jun 13, 20252,915.002,922.502,888.002,905.502,905.50-1.17%7,502,000
Jun 12, 20252,930.002,958.502,913.502,940.002,940.00-0.08%4,624,000
Jun 11, 20252,937.502,951.502,913.502,942.502,942.500.62%3,749,600
Jun 10, 20252,945.002,961.002,918.002,924.502,924.50-0.86%5,138,300
Jun 9, 20252,979.002,990.002,937.502,950.002,950.00-0.25%3,563,500
Jun 6, 20252,958.002,960.002,936.002,957.502,957.500.42%3,765,200
Jun 5, 20252,963.002,971.002,934.502,945.002,945.00-1.22%4,427,200
Jun 4, 20252,980.002,990.002,950.502,981.502,981.500.29%4,896,700
Jun 3, 20252,983.003,006.002,963.002,973.002,973.00-0.34%5,395,000
Jun 2, 20253,000.003,008.002,957.002,983.002,983.00-1.52%4,940,300
May 30, 20252,988.003,035.002,976.003,029.003,029.00-0.03%11,465,100
May 29, 20252,997.503,045.002,988.503,030.003,030.001.85%6,702,500
May 28, 20252,985.003,006.002,966.002,975.002,975.001.02%8,283,800
May 27, 20252,932.002,959.002,915.002,945.002,945.000.98%4,009,800
May 26, 20252,953.002,954.002,908.002,916.502,916.50-1.25%4,255,100
May 23, 20252,940.002,954.502,929.002,953.502,953.500.56%4,949,200