Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 4,620.00
-419.00 (-8.32%)
Nov 6, 2026, 3:30 PM JST
Mitsui & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,799.00 | 4,829.00 | 4,536.00 | 4,620.00 | 4,620.00 | -8.32% | 15,252,500 |
| Nov 5, 2026 | 5,030.00 | 5,187.00 | 4,975.00 | 5,039.00 | 5,039.00 | 2.84% | 10,483,500 |
| Nov 4, 2026 | 4,970.00 | 4,972.00 | 4,680.00 | 4,900.00 | 4,900.00 | -0.35% | 12,083,700 |
| Nov 2, 2026 | 4,938.00 | 4,987.00 | 4,902.00 | 4,917.00 | 4,917.00 | -1.78% | 4,668,200 |
| Oct 30, 2026 | 5,126.00 | 5,142.00 | 4,976.00 | 5,006.00 | 5,006.00 | -1.80% | 4,991,800 |
| Oct 29, 2026 | 5,042.00 | 5,098.00 | 4,991.00 | 5,098.00 | 5,098.00 | 1.11% | 11,323,500 |
| Oct 28, 2026 | 5,107.00 | 5,129.00 | 5,037.00 | 5,042.00 | 5,042.00 | -1.27% | 5,285,300 |
| Oct 27, 2026 | 5,080.00 | 5,107.00 | 5,006.00 | 5,107.00 | 5,107.00 | 0.35% | 4,677,400 |
| Oct 26, 2026 | 5,005.00 | 5,119.00 | 4,985.00 | 5,089.00 | 5,089.00 | 2.97% | 5,989,100 |
| Oct 23, 2026 | 5,010.00 | 5,015.00 | 4,887.00 | 4,942.00 | 4,942.00 | -0.80% | 5,091,200 |
| Oct 22, 2026 | 4,998.00 | 5,029.00 | 4,968.00 | 4,982.00 | 4,982.00 | 0.06% | 5,275,600 |
| Oct 21, 2026 | 4,977.00 | 5,004.00 | 4,928.00 | 4,979.00 | 4,979.00 | 0.59% | 4,774,800 |
| Oct 20, 2026 | 4,967.00 | 5,011.00 | 4,933.00 | 4,950.00 | 4,950.00 | -1.00% | 4,591,100 |
| Oct 19, 2026 | 5,011.00 | 5,019.00 | 4,923.00 | 5,000.00 | 5,000.00 | - | 4,731,300 |
| Oct 16, 2026 | 4,907.00 | 5,005.00 | 4,907.00 | 5,000.00 | 5,000.00 | 1.90% | 5,007,200 |
| Oct 15, 2026 | 4,930.00 | 4,963.00 | 4,861.00 | 4,907.00 | 4,907.00 | -1.23% | 6,206,700 |
| Oct 14, 2026 | 4,912.00 | 4,968.00 | 4,868.00 | 4,968.00 | 4,968.00 | 1.18% | 4,368,000 |
| Oct 13, 2026 | 4,781.00 | 4,910.00 | 4,749.00 | 4,910.00 | 4,910.00 | 2.83% | 5,608,500 |
| Oct 9, 2026 | 4,808.00 | 4,854.00 | 4,744.00 | 4,775.00 | 4,775.00 | 0.23% | 5,360,200 |
| Oct 8, 2026 | 4,800.00 | 4,800.00 | 4,672.00 | 4,764.00 | 4,764.00 | -2.91% | 8,677,000 |
| Oct 7, 2026 | 4,940.00 | 4,991.00 | 4,903.00 | 4,907.00 | 4,907.00 | -1.11% | 4,459,400 |
| Oct 6, 2026 | 4,960.00 | 4,984.00 | 4,901.00 | 4,962.00 | 4,962.00 | 0.75% | 4,001,500 |
| Oct 5, 2026 | 4,939.00 | 4,948.00 | 4,889.00 | 4,925.00 | 4,925.00 | 0.47% | 5,647,900 |
| Oct 2, 2026 | 4,862.00 | 4,917.00 | 4,858.00 | 4,902.00 | 4,902.00 | -0.28% | 4,473,500 |
| Oct 1, 2026 | 4,908.00 | 4,935.00 | 4,873.00 | 4,916.00 | 4,916.00 | -0.28% | 6,198,600 |
| Sep 30, 2026 | 4,825.00 | 4,940.00 | 4,811.00 | 4,930.00 | 4,930.00 | 2.09% | 7,143,600 |
| Sep 29, 2026 | 4,938.00 | 4,938.00 | 4,825.00 | 4,829.00 | 4,829.00 | -2.46% | 6,739,200 |
| Sep 28, 2026 | 5,087.00 | 5,100.00 | 5,012.00 | 5,021.00 | 4,951.00 | -0.99% | 6,600,000 |
| Sep 25, 2026 | 5,087.00 | 5,089.00 | 5,028.00 | 5,071.00 | 5,000.30 | 0.76% | 5,530,700 |
| Sep 24, 2026 | 5,161.00 | 5,176.00 | 5,033.00 | 5,033.00 | 4,962.83 | -2.48% | 7,055,800 |
| Sep 18, 2026 | 5,235.00 | 5,239.00 | 5,138.00 | 5,161.00 | 5,089.05 | -1.21% | 9,125,100 |
| Sep 17, 2026 | 5,205.00 | 5,265.00 | 5,141.00 | 5,224.00 | 5,151.17 | 0.97% | 4,671,400 |
| Sep 16, 2026 | 5,143.00 | 5,244.00 | 5,135.00 | 5,174.00 | 5,101.87 | 2.07% | 5,838,500 |
| Sep 15, 2026 | 5,180.00 | 5,193.00 | 5,069.00 | 5,069.00 | 4,998.33 | -1.84% | 6,301,600 |
| Sep 14, 2026 | 5,126.00 | 5,224.00 | 5,098.00 | 5,164.00 | 5,092.01 | 2.06% | 6,100,800 |
| Sep 11, 2026 | 4,993.00 | 5,107.00 | 4,984.00 | 5,060.00 | 4,989.46 | -0.65% | 7,792,100 |
| Sep 10, 2026 | 5,144.00 | 5,151.00 | 5,072.00 | 5,093.00 | 5,022.00 | -1.22% | 5,770,000 |
| Sep 9, 2026 | 5,150.00 | 5,168.00 | 5,078.00 | 5,156.00 | 5,084.12 | 1.24% | 5,476,600 |
| Sep 8, 2026 | 5,099.00 | 5,165.00 | 5,017.00 | 5,093.00 | 5,022.00 | -0.12% | 5,238,600 |
| Sep 7, 2026 | 5,050.00 | 5,130.00 | 5,034.00 | 5,099.00 | 5,027.91 | 1.59% | 5,278,500 |
| Sep 4, 2026 | 5,100.00 | 5,101.00 | 4,990.00 | 5,019.00 | 4,949.03 | -4.45% | 11,348,300 |
| Sep 3, 2026 | 5,140.00 | 5,333.00 | 5,140.00 | 5,253.00 | 5,179.77 | 2.62% | 9,254,100 |
| Sep 2, 2026 | 5,131.00 | 5,193.00 | 5,083.00 | 5,119.00 | 5,047.63 | -1.52% | 7,233,500 |
| Sep 1, 2026 | 5,022.00 | 5,229.00 | 5,011.00 | 5,198.00 | 5,125.53 | 3.77% | 7,059,800 |
| Aug 31, 2026 | 4,956.00 | 5,030.00 | 4,902.00 | 5,009.00 | 4,939.17 | 0.60% | 7,598,600 |
| Aug 28, 2026 | 4,897.00 | 4,988.00 | 4,888.00 | 4,979.00 | 4,909.59 | 1.06% | 5,616,600 |
| Aug 27, 2026 | 4,866.00 | 4,927.00 | 4,846.00 | 4,927.00 | 4,858.31 | 0.67% | 4,741,000 |
| Aug 26, 2026 | 4,905.00 | 4,928.00 | 4,868.00 | 4,894.00 | 4,825.77 | -1.11% | 4,594,900 |
| Aug 25, 2026 | 4,973.00 | 4,995.00 | 4,923.00 | 4,949.00 | 4,880.00 | -0.10% | 3,962,800 |
| Aug 24, 2026 | 4,899.00 | 4,969.00 | 4,856.00 | 4,954.00 | 4,884.93 | 1.12% | 4,016,600 |