Skip to main content
logo
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,849.00
+1.00 (0.02%)
Jan 8, 2026, 3:30 PM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20264,792.004,865.004,755.004,848.004,848.000.75%3,971,100
Jan 6, 20264,754.004,822.004,754.004,812.004,812.001.60%3,688,700
Jan 5, 20264,740.004,757.004,706.004,736.004,736.000.55%3,319,100
Dec 30, 20254,700.004,729.004,692.004,710.004,710.000.30%2,873,300
Dec 29, 20254,630.004,696.004,619.004,696.004,696.001.60%2,846,200
Dec 26, 20254,585.004,627.004,584.004,622.004,622.001.14%2,907,400
Dec 25, 20254,599.004,602.004,562.004,570.004,570.00-0.24%1,820,100
Dec 24, 20254,545.004,594.004,537.004,581.004,581.000.50%2,279,500
Dec 23, 20254,498.004,558.004,498.004,558.004,558.001.42%3,195,700
Dec 22, 20254,503.004,509.004,475.004,494.004,494.00-0.20%2,650,600
Dec 19, 20254,502.004,542.004,501.004,503.004,503.00-0.44%3,162,700
Dec 18, 20254,535.004,540.004,483.004,523.004,523.00-0.09%2,602,600
Dec 17, 20254,539.004,547.004,493.004,527.004,527.000.82%2,760,600
Dec 16, 20254,571.004,571.004,480.004,490.004,490.00-1.97%2,890,100
Dec 15, 20254,582.004,604.004,545.004,580.004,580.000.11%2,321,600
Dec 12, 20254,541.004,590.004,538.004,575.004,575.001.76%3,887,300
Dec 11, 20254,495.004,522.004,480.004,496.004,496.000.69%2,685,900
Dec 10, 20254,455.004,486.004,440.004,465.004,465.000.07%2,038,400
Dec 9, 20254,434.004,463.004,424.004,462.004,462.000.84%2,250,500
Dec 8, 20254,410.004,425.004,388.004,425.004,425.000.45%1,922,200
Dec 5, 20254,412.004,423.004,390.004,405.004,405.00-0.74%2,258,800
Dec 4, 20254,382.004,438.004,367.004,438.004,438.001.32%3,120,600
Dec 3, 20254,444.004,450.004,372.004,380.004,380.00-1.33%2,691,400
Dec 2, 20254,427.004,458.004,405.004,439.004,439.000.41%1,848,500
Dec 1, 20254,458.004,462.004,394.004,421.004,421.00-0.27%2,184,500
Nov 28, 20254,397.004,435.004,392.004,433.004,433.001.00%2,533,900
Nov 27, 20254,405.004,427.004,388.004,389.004,389.00-0.05%2,050,800
Nov 26, 20254,418.004,418.004,377.004,391.004,391.00-0.48%2,703,700
Nov 25, 20254,430.004,444.004,388.004,412.004,412.000.09%2,383,100
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