Skip to main content
logo
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,408.00
-2.00 (-0.05%)
Nov 21, 2025, 3:30 PM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20254,390.004,427.004,390.004,408.004,408.00-0.05%2,546,300
Nov 20, 20254,377.004,414.004,366.004,410.004,410.000.85%1,896,200
Nov 19, 20254,377.004,406.004,356.004,373.004,373.000.39%1,745,800
Nov 18, 20254,387.004,397.004,335.004,356.004,356.00-1.22%3,160,600
Nov 17, 20254,477.004,477.004,410.004,410.004,410.00-1.78%2,120,200
Nov 14, 20254,455.004,490.004,431.004,490.004,490.000.81%2,148,700
Nov 13, 20254,461.004,461.004,427.004,454.004,454.00-0.45%2,622,500
Nov 12, 20254,380.004,474.004,367.004,474.004,474.002.03%2,855,800
Nov 11, 20254,432.004,432.004,367.004,385.004,385.00-1.31%2,508,800
Nov 10, 20254,478.004,490.004,432.004,443.004,443.00-0.47%2,348,000
Nov 7, 20254,422.004,466.004,422.004,464.004,464.001.55%2,760,900
Nov 6, 20254,420.004,458.004,353.004,396.004,396.00-0.16%4,796,200
Nov 5, 20254,328.004,425.004,322.004,403.004,403.001.06%6,165,400
Nov 4, 20254,600.004,606.004,344.004,357.004,357.00-4.93%9,748,100
Oct 31, 20254,570.004,595.004,548.004,583.004,583.000.31%2,486,700
Oct 30, 20254,503.004,577.004,495.004,569.004,569.001.56%3,565,300
Oct 29, 20254,535.004,538.004,487.004,499.004,499.00-1.06%2,492,300
Oct 28, 20254,573.004,590.004,540.004,547.004,547.00-0.15%3,058,400
Oct 27, 20254,520.004,554.004,511.004,554.004,554.001.38%3,301,200
Oct 24, 20254,485.004,497.004,468.004,492.004,492.000.85%2,920,800
Oct 23, 20254,425.004,465.004,412.004,454.004,454.000.54%2,715,500
Oct 22, 20254,429.004,462.004,411.004,430.004,430.000.89%2,740,400
Oct 21, 20254,416.004,434.004,380.004,391.004,391.00-0.45%2,468,900
Oct 20, 20254,382.004,415.004,379.004,411.004,411.001.50%2,458,300
Oct 17, 20254,346.004,372.004,320.004,346.004,346.00-0.37%1,909,500
Oct 16, 20254,370.004,392.004,355.004,362.004,362.00-0.37%2,272,000
Oct 15, 20254,399.004,428.004,368.004,378.004,378.00-2,318,700
Oct 14, 20254,301.004,436.004,293.004,378.004,378.000.71%4,459,900
Oct 10, 20254,340.004,350.004,307.004,347.004,347.00-0.34%2,989,400
Oct 9, 20254,426.004,429.004,345.004,362.004,362.00-1.80%5,228,600
Oct 8, 20254,488.004,509.004,435.004,442.004,442.00-0.27%3,262,800
Oct 7, 20254,443.004,474.004,434.004,454.004,454.000.45%2,274,400
Oct 6, 20254,464.004,477.004,422.004,434.004,434.000.91%3,177,300
Oct 3, 20254,400.004,429.004,377.004,394.004,394.00-0.27%2,701,400
Oct 2, 20254,405.004,436.004,392.004,406.004,406.000.11%2,556,000
Oct 1, 20254,504.004,525.004,401.004,401.004,401.00-2.07%4,706,800
Sep 30, 20254,535.004,535.004,450.004,494.004,494.00-1.23%5,564,000
Sep 29, 20254,649.004,650.004,547.004,550.004,550.00-3.05%5,354,700
Sep 26, 20254,685.004,713.004,668.004,693.004,608.00-0.23%4,329,800
Sep 25, 20254,701.004,718.004,685.004,704.004,618.800.51%2,643,300
Sep 24, 20254,720.004,730.004,680.004,680.004,595.240.21%2,709,600
Sep 22, 20254,728.004,730.004,650.004,670.004,585.42-2.22%7,370,200
Sep 19, 20254,770.004,812.004,751.004,776.004,689.50-0.44%3,940,000
Sep 18, 20254,821.004,835.004,792.004,797.004,710.12-0.21%1,959,300
Sep 17, 20254,842.004,845.004,798.004,807.004,719.94-0.74%1,990,100
Sep 16, 20254,850.004,868.004,841.004,843.004,755.280.35%1,626,700
Sep 12, 20254,858.004,873.004,826.004,826.004,738.59-0.43%1,835,100
Sep 11, 20254,853.004,864.004,820.004,847.004,759.21-0.64%2,277,000
Sep 10, 20254,800.004,878.004,792.004,878.004,789.651.18%1,932,400
Sep 9, 20254,865.004,883.004,798.004,821.004,733.68-0.82%2,357,900