Skip to main content
logo
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,921.00
-164.00 (-3.23%)
Aug 1, 2025, 3:30 PM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255,100.005,131.004,886.004,921.004,921.00-3.23%10,119,800
Jul 31, 20255,120.005,130.005,068.005,085.005,085.00-0.39%3,116,000
Jul 30, 20255,046.005,114.005,030.005,105.005,105.001.25%2,712,000
Jul 29, 20255,028.005,050.005,011.005,042.005,042.00-0.40%2,010,800
Jul 28, 20255,064.005,075.005,025.005,062.005,062.000.04%2,599,600
Jul 25, 20255,034.005,069.005,007.005,060.005,060.001.71%3,756,300
Jul 24, 20254,961.005,003.004,953.004,975.004,975.001.10%3,376,800
Jul 23, 20254,846.004,937.004,815.004,921.004,921.003.25%5,030,900
Jul 22, 20254,766.004,782.004,726.004,766.004,766.000.02%1,604,000
Jul 18, 20254,762.004,779.004,734.004,765.004,765.00-0.06%1,211,200
Jul 17, 20254,720.004,768.004,715.004,768.004,768.000.93%1,466,500
Jul 16, 20254,766.004,767.004,709.004,724.004,724.00-0.88%1,937,300
Jul 15, 20254,828.004,828.004,766.004,766.004,766.00-1.33%1,686,700
Jul 14, 20254,794.004,844.004,784.004,830.004,830.000.71%1,595,300
Jul 11, 20254,746.004,802.004,731.004,796.004,796.001.89%2,391,100
Jul 10, 20254,758.004,767.004,696.004,707.004,707.00-1.51%2,605,800
Jul 9, 20254,770.004,815.004,762.004,779.004,779.000.48%2,021,700
Jul 8, 20254,700.004,772.004,700.004,756.004,756.001.06%2,302,200
Jul 7, 20254,762.004,768.004,696.004,706.004,706.00-1.49%2,374,400
Jul 4, 20254,861.004,873.004,774.004,777.004,777.00-1.99%2,224,700
Jul 3, 20254,820.004,888.004,815.004,874.004,874.000.95%2,257,200
Jul 2, 20254,781.004,843.004,781.004,828.004,828.000.52%1,976,900
Jul 1, 20254,820.004,822.004,786.004,803.004,803.00-0.35%1,892,600
Jun 30, 20254,887.004,892.004,820.004,820.004,820.00-0.33%2,774,900
Jun 27, 20254,839.004,859.004,810.004,836.004,836.000.02%5,053,700
Jun 26, 20254,763.004,835.004,750.004,835.004,835.001.53%2,899,100
Jun 25, 20254,784.004,789.004,716.004,762.004,762.000.68%2,795,700
Jun 24, 20254,771.004,795.004,702.004,730.004,730.00-1.42%6,126,800
Jun 23, 20254,775.004,835.004,756.004,798.004,798.00-0.31%2,403,600
Jun 20, 20254,807.004,836.004,795.004,813.004,813.000.42%4,317,000
Jun 19, 20254,800.004,807.004,755.004,793.004,793.00-0.91%3,171,300
Jun 18, 20254,836.004,860.004,808.004,837.004,837.00-1.75%5,844,500
Jun 17, 20254,953.004,957.004,892.004,923.004,923.00-1.40%2,311,400
Jun 16, 20255,000.005,055.004,959.004,993.004,993.001.44%3,217,500
Jun 13, 20254,888.005,026.004,838.004,922.004,922.000.98%5,662,500
Jun 12, 20254,896.004,911.004,866.004,874.004,874.00-0.45%1,960,100
Jun 11, 20254,870.004,896.004,846.004,896.004,896.00-0.04%2,126,200
Jun 10, 20254,874.004,942.004,851.004,898.004,898.000.99%2,761,800
Jun 9, 20254,930.004,960.004,850.004,850.004,850.00-1.04%2,324,700
Jun 6, 20254,900.004,914.004,854.004,901.004,901.000.80%2,472,600
Jun 5, 20255,018.005,026.004,840.004,862.004,862.00-3.65%4,893,500
Jun 4, 20255,066.005,098.005,046.005,046.005,046.00-0.61%1,677,000
Jun 3, 20255,054.005,089.005,023.005,077.005,077.000.42%2,147,700
Jun 2, 20255,121.005,145.005,038.005,056.005,056.00-1.35%2,442,200
May 30, 20255,090.005,150.005,076.005,125.005,125.000.14%3,479,000
May 29, 20255,149.005,196.005,113.005,118.005,118.00-0.27%3,217,200
May 28, 20255,139.005,179.005,121.005,132.005,132.000.23%2,522,800
May 27, 20255,118.005,154.005,092.005,120.005,120.000.22%1,987,200
May 26, 20255,051.005,115.005,036.005,109.005,109.001.13%2,202,400
May 23, 20255,060.005,104.005,021.005,052.005,052.000.54%3,179,900