Skip to main content
logo
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
5,113.00
+14.00 (0.27%)
Sep 8, 2026, 2:55 PM JST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20265,100.005,101.004,990.005,019.005,019.00-4.45%11,348,300
Sep 3, 20265,140.005,333.005,140.005,253.005,253.002.62%9,254,100
Sep 2, 20265,131.005,193.005,083.005,119.005,119.00-1.52%7,233,500
Sep 1, 20265,022.005,229.005,011.005,198.005,198.003.77%7,059,800
Aug 31, 20264,956.005,030.004,902.005,009.005,009.000.60%7,598,600
Aug 28, 20264,897.004,988.004,888.004,979.004,979.001.06%5,616,600
Aug 27, 20264,866.004,927.004,846.004,927.004,927.000.67%4,741,000
Aug 26, 20264,905.004,928.004,868.004,894.004,894.00-1.11%4,594,900
Aug 25, 20264,973.004,995.004,923.004,949.004,949.00-0.10%3,962,800
Aug 24, 20264,899.004,969.004,856.004,954.004,954.001.12%4,016,600
Aug 21, 20264,774.004,899.004,769.004,899.004,899.002.62%4,767,500
Aug 20, 20264,753.004,796.004,735.004,774.004,774.00-0.10%4,316,600
Aug 19, 20264,810.004,820.004,755.004,779.004,779.00-1.93%5,972,700
Aug 18, 20264,793.004,903.004,775.004,873.004,873.001.61%4,142,700
Aug 17, 20264,860.004,893.004,766.004,796.004,796.00-0.60%4,323,500
Aug 14, 20264,858.004,930.004,825.004,825.004,825.00-1.41%6,473,100
Aug 13, 20264,916.004,952.004,866.004,894.004,894.00-0.12%4,351,700
Aug 12, 20264,950.004,950.004,854.004,900.004,900.000.41%5,156,900
Aug 10, 20264,912.004,922.004,834.004,880.004,880.00-1.07%3,953,700
Aug 7, 20264,833.004,975.004,833.004,933.004,933.003.57%7,015,900
Aug 6, 20264,666.004,763.004,662.004,763.004,763.001.34%6,455,700
Aug 5, 20264,764.004,815.004,671.004,700.004,700.00-2.39%10,211,800
Aug 4, 20264,804.004,849.004,706.004,815.004,815.00-1.21%9,203,600
Aug 3, 20264,895.004,899.004,741.004,874.004,874.00-1.28%7,340,800
Jul 31, 20264,941.004,993.004,873.004,937.004,937.000.35%6,469,000
Jul 30, 20264,853.004,944.004,835.004,920.004,920.000.04%5,709,500
Jul 29, 20264,908.004,939.004,862.004,918.004,918.000.57%6,170,900
Jul 28, 20264,905.004,918.004,824.004,890.004,890.00-1.71%5,351,700
Jul 27, 20264,966.005,006.004,921.004,975.004,975.000.18%5,529,400
Jul 24, 20264,970.005,018.004,931.004,966.004,966.00-0.08%5,354,900
Jul 23, 20264,911.004,977.004,891.004,970.004,970.001.20%5,978,000
Jul 22, 20264,850.004,972.004,820.004,911.004,911.001.80%7,380,500
Jul 21, 20264,725.004,848.004,714.004,824.004,824.003.47%6,493,600
Jul 17, 20264,738.004,759.004,600.004,662.004,662.00-1.60%7,562,400
Jul 16, 20264,765.004,809.004,729.004,738.004,738.00-1.78%5,420,000
Jul 15, 20264,731.004,824.004,707.004,824.004,824.002.68%6,963,400
Jul 14, 20264,626.004,713.004,605.004,698.004,698.002.58%6,499,900
Jul 13, 20264,618.004,635.004,559.004,580.004,580.000.53%3,844,500
Jul 10, 20264,600.004,601.004,531.004,556.004,556.00-1.26%7,428,100
Jul 9, 20264,620.004,638.004,592.004,614.004,614.00-0.92%6,191,700
Jul 8, 20264,765.004,809.004,657.004,657.004,657.00-0.43%9,141,300
Jul 7, 20264,725.004,791.004,650.004,677.004,677.000.21%8,180,400
Jul 6, 20264,628.004,709.004,599.004,667.004,667.001.46%4,670,200
Jul 3, 20264,659.004,711.004,571.004,600.004,600.001.08%6,593,600
Jul 2, 20264,549.004,660.004,535.004,551.004,551.002.50%9,651,400
Jul 1, 20264,497.004,509.004,407.004,440.004,440.00-1.27%7,584,000
Jun 30, 20264,503.004,555.004,491.004,497.004,497.00-0.35%5,826,500
Jun 29, 20264,552.004,592.004,471.004,513.004,513.000.11%6,168,500
Jun 26, 20264,480.004,560.004,460.004,508.004,508.001.39%7,158,600
Jun 25, 20264,647.004,649.004,446.004,446.004,446.00-3.26%9,384,900