Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 5,069.00
+79.00 (1.58%)
At close: Jan 29, 2026
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4,982.00 | 5,026.00 | 4,939.00 | 4,982.00 | - | -0.16% | 1,666,100 |
| 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 |
| Dec 3, 2025 | 4,132.00 | 4,135.00 | 4,092.00 | 4,101.00 | 4,101.00 | -0.44% | 3,710,400 |
| Dec 2, 2025 | 4,103.00 | 4,135.00 | 4,096.00 | 4,119.00 | 4,119.00 | 0.51% | 3,914,200 |
| Dec 1, 2025 | 4,147.00 | 4,159.00 | 4,068.00 | 4,098.00 | 4,098.00 | -1.18% | 4,596,100 |
| Nov 28, 2025 | 4,115.00 | 4,147.00 | 4,077.00 | 4,147.00 | 4,147.00 | 0.39% | 4,440,600 |
| Nov 27, 2025 | 4,135.00 | 4,152.00 | 4,120.00 | 4,131.00 | 4,131.00 | -0.05% | 4,115,300 |
| Nov 26, 2025 | 4,059.00 | 4,149.00 | 4,045.00 | 4,133.00 | 4,133.00 | 3.66% | 6,943,900 |
| Nov 25, 2025 | 4,044.00 | 4,050.00 | 3,972.00 | 3,987.00 | 3,987.00 | -0.03% | 5,252,600 |
| Nov 21, 2025 | 3,975.00 | 4,050.00 | 3,953.00 | 3,988.00 | 3,988.00 | -0.94% | 9,330,700 |
| Nov 20, 2025 | 4,019.00 | 4,081.00 | 4,006.00 | 4,026.00 | 4,026.00 | 1.08% | 4,624,900 |
| Nov 19, 2025 | 3,990.00 | 4,010.00 | 3,931.00 | 3,983.00 | 3,983.00 | 0.25% | 5,597,600 |
| Nov 18, 2025 | 4,043.00 | 4,076.00 | 3,957.00 | 3,973.00 | 3,973.00 | -2.09% | 5,420,500 |
| Nov 17, 2025 | 4,093.00 | 4,100.00 | 4,043.00 | 4,058.00 | 4,058.00 | -1.10% | 4,262,600 |
| Nov 14, 2025 | 4,075.00 | 4,103.00 | 4,029.00 | 4,103.00 | 4,103.00 | 0.07% | 4,610,800 |