Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 4,913.00
-158.00 (-3.12%)
Sep 29, 2026, 9:15 AM JST
Mitsui & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 4,774.00 | 4,899.00 | 4,769.00 | 4,899.00 | 4,830.70 | 2.62% | 4,767,500 |
| Aug 20, 2026 | 4,753.00 | 4,796.00 | 4,735.00 | 4,774.00 | 4,707.44 | -0.10% | 4,316,600 |
| Aug 19, 2026 | 4,810.00 | 4,820.00 | 4,755.00 | 4,779.00 | 4,712.37 | -1.93% | 5,972,700 |
| Aug 18, 2026 | 4,793.00 | 4,903.00 | 4,775.00 | 4,873.00 | 4,805.06 | 1.61% | 4,142,700 |
| Aug 17, 2026 | 4,860.00 | 4,893.00 | 4,766.00 | 4,796.00 | 4,729.14 | -0.60% | 4,323,500 |
| Aug 14, 2026 | 4,858.00 | 4,930.00 | 4,825.00 | 4,825.00 | 4,757.73 | -1.41% | 6,473,100 |
| Aug 13, 2026 | 4,916.00 | 4,952.00 | 4,866.00 | 4,894.00 | 4,825.77 | -0.12% | 4,351,700 |
| Aug 12, 2026 | 4,950.00 | 4,950.00 | 4,854.00 | 4,900.00 | 4,831.69 | 0.41% | 5,156,900 |
| Aug 10, 2026 | 4,912.00 | 4,922.00 | 4,834.00 | 4,880.00 | 4,811.97 | -1.07% | 3,953,700 |
| Aug 7, 2026 | 4,833.00 | 4,975.00 | 4,833.00 | 4,933.00 | 4,864.23 | 3.57% | 7,015,900 |
| Aug 6, 2026 | 4,666.00 | 4,763.00 | 4,662.00 | 4,763.00 | 4,696.60 | 1.34% | 6,455,700 |
| Aug 5, 2026 | 4,764.00 | 4,815.00 | 4,671.00 | 4,700.00 | 4,634.48 | -2.39% | 10,211,800 |
| Aug 4, 2026 | 4,804.00 | 4,849.00 | 4,706.00 | 4,815.00 | 4,747.87 | -1.21% | 9,203,600 |
| Aug 3, 2026 | 4,895.00 | 4,899.00 | 4,741.00 | 4,874.00 | 4,806.05 | -1.28% | 7,340,800 |
| Jul 31, 2026 | 4,941.00 | 4,993.00 | 4,873.00 | 4,937.00 | 4,868.17 | 0.35% | 6,469,000 |
| Jul 30, 2026 | 4,853.00 | 4,944.00 | 4,835.00 | 4,920.00 | 4,851.41 | 0.04% | 5,709,500 |
| Jul 29, 2026 | 4,908.00 | 4,939.00 | 4,862.00 | 4,918.00 | 4,849.44 | 0.57% | 6,170,900 |
| Jul 28, 2026 | 4,905.00 | 4,918.00 | 4,824.00 | 4,890.00 | 4,821.83 | -1.71% | 5,351,700 |
| Jul 27, 2026 | 4,966.00 | 5,006.00 | 4,921.00 | 4,975.00 | 4,905.64 | 0.18% | 5,529,400 |
| Jul 24, 2026 | 4,970.00 | 5,018.00 | 4,931.00 | 4,966.00 | 4,896.77 | -0.08% | 5,354,900 |
| Jul 23, 2026 | 4,911.00 | 4,977.00 | 4,891.00 | 4,970.00 | 4,900.71 | 1.20% | 5,978,000 |
| Jul 22, 2026 | 4,850.00 | 4,972.00 | 4,820.00 | 4,911.00 | 4,842.53 | 1.80% | 7,380,500 |
| Jul 21, 2026 | 4,725.00 | 4,848.00 | 4,714.00 | 4,824.00 | 4,756.75 | 3.47% | 6,493,600 |
| Jul 17, 2026 | 4,738.00 | 4,759.00 | 4,600.00 | 4,662.00 | 4,597.00 | -1.60% | 7,562,400 |
| Jul 16, 2026 | 4,765.00 | 4,809.00 | 4,729.00 | 4,738.00 | 4,671.95 | -1.78% | 5,420,000 |
| Jul 15, 2026 | 4,731.00 | 4,824.00 | 4,707.00 | 4,824.00 | 4,756.75 | 2.68% | 6,963,400 |
| Jul 14, 2026 | 4,626.00 | 4,713.00 | 4,605.00 | 4,698.00 | 4,632.50 | 2.58% | 6,499,900 |