Mitsui & Co., Ltd. (TYO:8031)
Japan · Delayed Price · Currency is JPY 5,580.00
-82.00 (-1.45%)
May 22, 2026, 3:30 PM JST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,602.00 | 5,617.00 | 5,458.00 | 5,580.00 | 5,580.00 | -1.45% | 6,872,100 |
| May 21, 2026 | 5,844.00 | 5,849.00 | 5,661.00 | 5,662.00 | 5,662.00 | -2.45% | 5,265,100 |
| May 20, 2026 | 5,919.00 | 5,919.00 | 5,770.00 | 5,804.00 | 5,804.00 | -1.21% | 4,833,600 |
| May 19, 2026 | 5,950.00 | 5,964.00 | 5,840.00 | 5,875.00 | 5,875.00 | -0.14% | 3,701,200 |
| May 18, 2026 | 6,078.00 | 6,099.00 | 5,866.00 | 5,883.00 | 5,883.00 | -3.65% | 4,283,400 |
| May 15, 2026 | 6,117.00 | 6,225.00 | 6,043.00 | 6,106.00 | 6,106.00 | -0.41% | 5,560,900 |
| May 14, 2026 | 6,188.00 | 6,194.00 | 6,087.00 | 6,131.00 | 6,131.00 | -0.02% | 4,817,800 |
| May 13, 2026 | 5,960.00 | 6,195.00 | 5,944.00 | 6,132.00 | 6,132.00 | 4.50% | 7,539,400 |
| May 12, 2026 | 5,729.00 | 5,948.00 | 5,692.00 | 5,868.00 | 5,868.00 | 3.88% | 6,855,800 |
| May 11, 2026 | 5,638.00 | 5,782.00 | 5,624.00 | 5,649.00 | 5,649.00 | 1.60% | 8,391,100 |
| May 8, 2026 | 5,537.00 | 5,655.00 | 5,458.00 | 5,560.00 | 5,560.00 | -0.32% | 9,852,600 |
| May 7, 2026 | 5,727.00 | 5,775.00 | 5,478.00 | 5,578.00 | 5,578.00 | -3.24% | 15,770,900 |
| May 1, 2026 | 5,863.00 | 5,879.00 | 5,651.00 | 5,765.00 | 5,765.00 | -2.22% | 12,449,800 |
| Apr 30, 2026 | 5,825.00 | 5,947.00 | 5,786.00 | 5,896.00 | 5,896.00 | 1.31% | 9,524,400 |
| Apr 28, 2026 | 5,789.00 | 5,858.00 | 5,732.00 | 5,820.00 | 5,820.00 | 2.28% | 8,427,600 |
| Apr 27, 2026 | 5,700.00 | 5,742.00 | 5,585.00 | 5,690.00 | 5,690.00 | -1.63% | 4,875,200 |
| Apr 24, 2026 | 5,819.00 | 5,870.00 | 5,732.00 | 5,784.00 | 5,784.00 | 1.14% | 5,036,700 |
| Apr 23, 2026 | 5,637.00 | 5,754.00 | 5,610.00 | 5,719.00 | 5,719.00 | 1.87% | 7,021,500 |
| Apr 22, 2026 | 5,753.00 | 5,760.00 | 5,577.00 | 5,614.00 | 5,614.00 | -2.87% | 7,450,600 |
| Apr 21, 2026 | 5,833.00 | 5,859.00 | 5,762.00 | 5,780.00 | 5,780.00 | -0.96% | 4,334,400 |
| Apr 20, 2026 | 5,900.00 | 5,900.00 | 5,801.00 | 5,836.00 | 5,836.00 | 0.62% | 4,740,100 |
| Apr 17, 2026 | 5,961.00 | 5,967.00 | 5,782.00 | 5,800.00 | 5,800.00 | -2.80% | 5,308,200 |
| Apr 16, 2026 | 5,890.00 | 6,016.00 | 5,890.00 | 5,967.00 | 5,967.00 | 1.10% | 5,768,300 |
| Apr 15, 2026 | 6,190.00 | 6,195.00 | 5,893.00 | 5,902.00 | 5,902.00 | -3.81% | 8,596,100 |
| Apr 14, 2026 | 6,250.00 | 6,280.00 | 6,112.00 | 6,136.00 | 6,136.00 | -1.56% | 5,151,600 |
| Apr 13, 2026 | 6,310.00 | 6,401.00 | 6,221.00 | 6,233.00 | 6,233.00 | -0.94% | 4,826,600 |
| Apr 10, 2026 | 6,461.00 | 6,461.00 | 6,272.00 | 6,292.00 | 6,292.00 | -1.38% | 6,343,400 |
| Apr 9, 2026 | 6,431.00 | 6,499.00 | 6,313.00 | 6,380.00 | 6,380.00 | 0.30% | 7,646,300 |
| Apr 8, 2026 | 6,674.00 | 6,675.00 | 6,337.00 | 6,361.00 | 6,361.00 | -0.27% | 10,278,700 |
| Apr 7, 2026 | 6,422.00 | 6,482.00 | 6,315.00 | 6,378.00 | 6,378.00 | 0.22% | 4,905,300 |
| Apr 6, 2026 | 6,396.00 | 6,439.00 | 6,303.00 | 6,364.00 | 6,364.00 | -0.27% | 5,045,600 |
| Apr 3, 2026 | 6,362.00 | 6,447.00 | 6,300.00 | 6,381.00 | 6,381.00 | 2.72% | 4,057,100 |
| Apr 2, 2026 | 6,391.00 | 6,464.00 | 6,210.00 | 6,212.00 | 6,212.00 | -1.79% | 7,784,600 |
| Apr 1, 2026 | 6,159.00 | 6,325.00 | 6,146.00 | 6,325.00 | 6,325.00 | 6.14% | 9,002,900 |
| Mar 31, 2026 | 6,119.00 | 6,193.00 | 5,959.00 | 5,959.00 | 5,959.00 | -5.25% | 10,586,600 |
| Mar 30, 2026 | 6,180.00 | 6,376.00 | 6,162.00 | 6,289.00 | 6,289.00 | -2.95% | 15,370,000 |
| Mar 27, 2026 | 6,389.00 | 6,554.00 | 6,309.00 | 6,540.00 | 6,480.00 | 2.35% | 10,752,100 |
| Mar 26, 2026 | 6,353.00 | 6,434.00 | 6,285.00 | 6,390.00 | 6,331.38 | 2.19% | 6,481,200 |
| Mar 25, 2026 | 6,342.00 | 6,368.00 | 6,228.00 | 6,253.00 | 6,195.63 | 1.72% | 7,598,100 |
| Mar 24, 2026 | 6,097.00 | 6,214.00 | 6,047.00 | 6,147.00 | 6,090.61 | 4.65% | 9,045,600 |
| Mar 23, 2026 | 6,002.00 | 6,007.00 | 5,819.00 | 5,874.00 | 5,820.11 | -6.02% | 11,685,800 |
| Mar 19, 2026 | 6,459.00 | 6,563.00 | 6,250.00 | 6,250.00 | 6,192.66 | -6.14% | 16,432,200 |
| Mar 18, 2026 | 6,400.00 | 6,674.00 | 6,311.00 | 6,659.00 | 6,597.91 | 7.32% | 13,064,300 |
| Mar 17, 2026 | 6,100.00 | 6,331.00 | 6,075.00 | 6,205.00 | 6,148.07 | 3.87% | 8,653,600 |
| Mar 16, 2026 | 5,868.00 | 5,977.00 | 5,808.00 | 5,974.00 | 5,919.19 | 2.51% | 6,490,500 |
| Mar 13, 2026 | 5,599.00 | 5,949.00 | 5,596.00 | 5,828.00 | 5,774.53 | 0.62% | 9,592,600 |
| Mar 12, 2026 | 5,900.00 | 5,944.00 | 5,721.00 | 5,792.00 | 5,738.86 | -2.95% | 6,706,700 |
| Mar 11, 2026 | 6,020.00 | 6,053.00 | 5,944.00 | 5,968.00 | 5,913.25 | 1.29% | 6,267,300 |
| Mar 10, 2026 | 5,822.00 | 5,944.00 | 5,796.00 | 5,892.00 | 5,837.94 | 2.97% | 7,900,400 |
| Mar 9, 2026 | 5,631.00 | 5,789.00 | 5,513.00 | 5,722.00 | 5,669.50 | -3.52% | 10,425,100 |