Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 4,873.00
+77.00 (1.61%)
Aug 18, 2026, 3:30 PM JST
Mitsui & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,793.00 | 4,903.00 | 4,775.00 | 4,873.00 | 4,873.00 | 1.61% | 4,142,700 |
| Aug 17, 2026 | 4,860.00 | 4,893.00 | 4,766.00 | 4,796.00 | 4,796.00 | -0.60% | 4,323,500 |
| Aug 14, 2026 | 4,858.00 | 4,930.00 | 4,825.00 | 4,825.00 | 4,825.00 | -1.41% | 6,473,100 |
| Aug 13, 2026 | 4,916.00 | 4,952.00 | 4,866.00 | 4,894.00 | 4,894.00 | -0.12% | 4,351,700 |
| Aug 12, 2026 | 4,950.00 | 4,950.00 | 4,854.00 | 4,900.00 | 4,900.00 | 0.41% | 5,156,900 |
| Aug 10, 2026 | 4,912.00 | 4,922.00 | 4,834.00 | 4,880.00 | 4,880.00 | -1.07% | 3,953,700 |
| Aug 7, 2026 | 4,833.00 | 4,975.00 | 4,833.00 | 4,933.00 | 4,933.00 | 3.57% | 7,015,900 |
| Aug 6, 2026 | 4,666.00 | 4,763.00 | 4,662.00 | 4,763.00 | 4,763.00 | 1.34% | 6,455,700 |
| Aug 5, 2026 | 4,764.00 | 4,815.00 | 4,671.00 | 4,700.00 | 4,700.00 | -2.39% | 10,211,800 |
| Aug 4, 2026 | 4,804.00 | 4,849.00 | 4,706.00 | 4,815.00 | 4,815.00 | -1.21% | 9,203,600 |
| Aug 3, 2026 | 4,895.00 | 4,899.00 | 4,741.00 | 4,874.00 | 4,874.00 | -1.28% | 7,340,800 |
| Jul 31, 2026 | 4,941.00 | 4,993.00 | 4,873.00 | 4,937.00 | 4,937.00 | 0.35% | 6,469,000 |
| Jul 30, 2026 | 4,853.00 | 4,944.00 | 4,835.00 | 4,920.00 | 4,920.00 | 0.04% | 5,709,500 |
| Jul 29, 2026 | 4,908.00 | 4,939.00 | 4,862.00 | 4,918.00 | 4,918.00 | 0.57% | 6,170,900 |
| Jul 28, 2026 | 4,905.00 | 4,918.00 | 4,824.00 | 4,890.00 | 4,890.00 | -1.71% | 5,351,700 |
| Jul 27, 2026 | 4,966.00 | 5,006.00 | 4,921.00 | 4,975.00 | 4,975.00 | 0.18% | 5,529,400 |
| Jul 24, 2026 | 4,970.00 | 5,018.00 | 4,931.00 | 4,966.00 | 4,966.00 | -0.08% | 5,354,900 |
| Jul 23, 2026 | 4,911.00 | 4,977.00 | 4,891.00 | 4,970.00 | 4,970.00 | 1.20% | 5,978,000 |
| Jul 22, 2026 | 4,850.00 | 4,972.00 | 4,820.00 | 4,911.00 | 4,911.00 | 1.80% | 7,380,500 |
| Jul 21, 2026 | 4,725.00 | 4,848.00 | 4,714.00 | 4,824.00 | 4,824.00 | 3.47% | 6,493,600 |
| Jul 17, 2026 | 4,738.00 | 4,759.00 | 4,600.00 | 4,662.00 | 4,662.00 | -1.60% | 7,562,400 |
| Jul 16, 2026 | 4,765.00 | 4,809.00 | 4,729.00 | 4,738.00 | 4,738.00 | -1.78% | 5,420,000 |
| Jul 15, 2026 | 4,731.00 | 4,824.00 | 4,707.00 | 4,824.00 | 4,824.00 | 2.68% | 6,963,400 |
| Jul 14, 2026 | 4,626.00 | 4,713.00 | 4,605.00 | 4,698.00 | 4,698.00 | 2.58% | 6,499,900 |
| Jul 13, 2026 | 4,618.00 | 4,635.00 | 4,559.00 | 4,580.00 | 4,580.00 | 0.53% | 3,844,500 |
| Jul 10, 2026 | 4,600.00 | 4,601.00 | 4,531.00 | 4,556.00 | 4,556.00 | -1.26% | 7,428,100 |
| Jul 9, 2026 | 4,620.00 | 4,638.00 | 4,592.00 | 4,614.00 | 4,614.00 | -0.92% | 6,191,700 |
| Jul 8, 2026 | 4,765.00 | 4,809.00 | 4,657.00 | 4,657.00 | 4,657.00 | -0.43% | 9,141,300 |
| Jul 7, 2026 | 4,725.00 | 4,791.00 | 4,650.00 | 4,677.00 | 4,677.00 | 0.21% | 8,180,400 |
| Jul 6, 2026 | 4,628.00 | 4,709.00 | 4,599.00 | 4,667.00 | 4,667.00 | 1.46% | 4,670,200 |
| Jul 3, 2026 | 4,659.00 | 4,711.00 | 4,571.00 | 4,600.00 | 4,600.00 | 1.08% | 6,593,600 |
| Jul 2, 2026 | 4,549.00 | 4,660.00 | 4,535.00 | 4,551.00 | 4,551.00 | 2.50% | 9,651,400 |
| Jul 1, 2026 | 4,497.00 | 4,509.00 | 4,407.00 | 4,440.00 | 4,440.00 | -1.27% | 7,584,000 |
| Jun 30, 2026 | 4,503.00 | 4,555.00 | 4,491.00 | 4,497.00 | 4,497.00 | -0.35% | 5,826,500 |
| Jun 29, 2026 | 4,552.00 | 4,592.00 | 4,471.00 | 4,513.00 | 4,513.00 | 0.11% | 6,168,500 |
| Jun 26, 2026 | 4,480.00 | 4,560.00 | 4,460.00 | 4,508.00 | 4,508.00 | 1.39% | 7,158,600 |
| Jun 25, 2026 | 4,647.00 | 4,649.00 | 4,446.00 | 4,446.00 | 4,446.00 | -3.26% | 9,384,900 |
| Jun 24, 2026 | 4,606.00 | 4,641.00 | 4,571.00 | 4,596.00 | 4,596.00 | -1.63% | 6,725,800 |
| Jun 23, 2026 | 4,760.00 | 4,764.00 | 4,667.00 | 4,672.00 | 4,672.00 | -1.41% | 6,646,600 |
| Jun 22, 2026 | 4,651.00 | 4,755.00 | 4,641.00 | 4,739.00 | 4,739.00 | 0.49% | 3,228,200 |
| Jun 19, 2026 | 4,700.00 | 4,723.00 | 4,626.00 | 4,716.00 | 4,716.00 | -0.06% | 12,406,500 |
| Jun 18, 2026 | 4,758.00 | 4,804.00 | 4,705.00 | 4,719.00 | 4,719.00 | - | 5,443,400 |
| Jun 17, 2026 | 4,833.00 | 4,842.00 | 4,714.00 | 4,719.00 | 4,719.00 | 0.34% | 5,210,500 |
| Jun 16, 2026 | 4,838.00 | 4,842.00 | 4,678.00 | 4,703.00 | 4,703.00 | -2.79% | 7,716,000 |
| Jun 15, 2026 | 4,844.00 | 4,988.00 | 4,831.00 | 4,838.00 | 4,838.00 | -0.98% | 7,887,600 |
| Jun 12, 2026 | 4,845.00 | 4,917.00 | 4,830.00 | 4,886.00 | 4,886.00 | 0.60% | 8,465,200 |
| Jun 11, 2026 | 4,779.00 | 4,857.00 | 4,763.00 | 4,857.00 | 4,857.00 | 0.16% | 4,948,300 |
| Jun 10, 2026 | 4,975.00 | 4,980.00 | 4,810.00 | 4,849.00 | 4,849.00 | -1.66% | 5,402,000 |
| Jun 9, 2026 | 4,930.00 | 4,978.00 | 4,905.00 | 4,931.00 | 4,931.00 | -0.02% | 5,554,400 |
| Jun 8, 2026 | 4,955.00 | 4,992.00 | 4,877.00 | 4,932.00 | 4,932.00 | -2.12% | 5,535,300 |