Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 5,211.00
+156.00 (3.09%)
At close: Feb 12, 2026
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5,088.00 | 5,211.00 | 5,080.00 | 5,211.00 | 5,211.00 | 3.09% | 6,328,500 |
| Feb 10, 2026 | 5,015.00 | 5,069.00 | 4,995.00 | 5,055.00 | 5,055.00 | 0.58% | 3,614,100 |
| Feb 9, 2026 | 5,100.00 | 5,107.00 | 5,010.00 | 5,026.00 | 5,026.00 | -1.08% | 4,901,100 |
| Feb 6, 2026 | 4,994.00 | 5,081.00 | 4,961.00 | 5,081.00 | 5,081.00 | 1.40% | 4,560,500 |
| Feb 5, 2026 | 5,132.00 | 5,148.00 | 4,980.00 | 5,011.00 | 5,011.00 | -1.75% | 5,118,300 |
| Feb 4, 2026 | 5,014.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | 2.00% | 5,601,400 |
| Feb 3, 2026 | 4,970.00 | 5,010.00 | 4,939.00 | 5,000.00 | 5,000.00 | 1.71% | 4,186,200 |
| Feb 2, 2026 | 4,979.00 | 5,037.00 | 4,900.00 | 4,916.00 | 4,916.00 | 1.59% | 6,259,900 |
| Jan 30, 2026 | 4,886.00 | 5,024.00 | 4,781.00 | 4,839.00 | 4,839.00 | -0.10% | 10,368,400 |
| Jan 29, 2026 | 4,790.00 | 4,844.00 | 4,758.00 | 4,844.00 | 4,844.00 | 1.23% | 3,488,700 |
| Jan 28, 2026 | 4,738.00 | 4,804.00 | 4,717.00 | 4,785.00 | 4,785.00 | 1.03% | 3,473,200 |
| Jan 27, 2026 | 4,700.00 | 4,749.00 | 4,676.00 | 4,736.00 | 4,736.00 | 1.05% | 2,731,300 |
| Jan 26, 2026 | 4,710.00 | 4,711.00 | 4,650.00 | 4,687.00 | 4,687.00 | -0.87% | 3,166,900 |
| Jan 23, 2026 | 4,756.00 | 4,763.00 | 4,699.00 | 4,728.00 | 4,728.00 | -0.46% | 3,055,800 |
| Jan 22, 2026 | 4,768.00 | 4,794.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.32% | 2,591,700 |
| Jan 21, 2026 | 4,762.00 | 4,781.00 | 4,730.00 | 4,735.00 | 4,735.00 | -0.78% | 3,356,400 |
| Jan 20, 2026 | 4,756.00 | 4,779.00 | 4,739.00 | 4,772.00 | 4,772.00 | 0.34% | 3,214,800 |
| Jan 19, 2026 | 4,735.00 | 4,784.00 | 4,686.00 | 4,756.00 | 4,756.00 | 0.81% | 4,109,900 |
| Jan 16, 2026 | 4,850.00 | 4,859.00 | 4,718.00 | 4,718.00 | 4,718.00 | -5.01% | 9,613,400 |
| Jan 15, 2026 | 4,942.00 | 4,983.00 | 4,882.00 | 4,967.00 | 4,967.00 | -0.24% | 3,298,600 |
| Jan 14, 2026 | 4,913.00 | 4,979.00 | 4,881.00 | 4,979.00 | 4,979.00 | 1.20% | 4,051,300 |
| Jan 13, 2026 | 4,940.00 | 4,950.00 | 4,874.00 | 4,920.00 | 4,920.00 | 0.51% | 4,036,500 |
| Jan 9, 2026 | 4,840.00 | 4,898.00 | 4,827.00 | 4,895.00 | 4,895.00 | 0.95% | 3,061,500 |
| Jan 8, 2026 | 4,863.00 | 4,884.00 | 4,834.00 | 4,849.00 | 4,849.00 | 0.02% | 2,945,400 |
| Jan 7, 2026 | 4,792.00 | 4,865.00 | 4,755.00 | 4,848.00 | 4,848.00 | 0.75% | 3,971,100 |
| Jan 6, 2026 | 4,754.00 | 4,822.00 | 4,754.00 | 4,812.00 | 4,812.00 | 1.60% | 3,688,700 |
| Jan 5, 2026 | 4,740.00 | 4,757.00 | 4,706.00 | 4,736.00 | 4,736.00 | 0.55% | 3,319,100 |
| Dec 30, 2025 | 4,700.00 | 4,729.00 | 4,692.00 | 4,710.00 | 4,710.00 | 0.30% | 2,873,300 |
| Dec 29, 2025 | 4,630.00 | 4,696.00 | 4,619.00 | 4,696.00 | 4,696.00 | 1.60% | 2,846,200 |
| Dec 26, 2025 | 4,585.00 | 4,627.00 | 4,584.00 | 4,622.00 | 4,622.00 | 1.14% | 2,907,400 |
| Dec 25, 2025 | 4,599.00 | 4,602.00 | 4,562.00 | 4,570.00 | 4,570.00 | -0.24% | 1,820,100 |
| Dec 24, 2025 | 4,545.00 | 4,594.00 | 4,537.00 | 4,581.00 | 4,581.00 | 0.50% | 2,279,500 |
| Dec 23, 2025 | 4,498.00 | 4,558.00 | 4,498.00 | 4,558.00 | 4,558.00 | 1.42% | 3,195,700 |
| Dec 22, 2025 | 4,503.00 | 4,509.00 | 4,475.00 | 4,494.00 | 4,494.00 | -0.20% | 2,650,600 |
| Dec 19, 2025 | 4,502.00 | 4,542.00 | 4,501.00 | 4,503.00 | 4,503.00 | -0.44% | 3,162,700 |
| Dec 18, 2025 | 4,535.00 | 4,540.00 | 4,483.00 | 4,523.00 | 4,523.00 | -0.09% | 2,602,600 |
| Dec 17, 2025 | 4,539.00 | 4,547.00 | 4,493.00 | 4,527.00 | 4,527.00 | 0.82% | 2,760,600 |
| Dec 16, 2025 | 4,571.00 | 4,571.00 | 4,480.00 | 4,490.00 | 4,490.00 | -1.97% | 2,890,100 |
| Dec 15, 2025 | 4,582.00 | 4,604.00 | 4,545.00 | 4,580.00 | 4,580.00 | 0.11% | 2,321,600 |
| Dec 12, 2025 | 4,541.00 | 4,590.00 | 4,538.00 | 4,575.00 | 4,575.00 | 1.76% | 3,887,300 |
| Dec 11, 2025 | 4,495.00 | 4,522.00 | 4,480.00 | 4,496.00 | 4,496.00 | 0.69% | 2,685,900 |
| Dec 10, 2025 | 4,455.00 | 4,486.00 | 4,440.00 | 4,465.00 | 4,465.00 | 0.07% | 2,038,400 |
| Dec 9, 2025 | 4,434.00 | 4,463.00 | 4,424.00 | 4,462.00 | 4,462.00 | 0.84% | 2,250,500 |
| Dec 8, 2025 | 4,410.00 | 4,425.00 | 4,388.00 | 4,425.00 | 4,425.00 | 0.45% | 1,922,200 |
| Dec 5, 2025 | 4,412.00 | 4,423.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.74% | 2,258,800 |
| Dec 4, 2025 | 4,382.00 | 4,438.00 | 4,367.00 | 4,438.00 | 4,438.00 | 1.32% | 3,120,600 |
| Dec 3, 2025 | 4,444.00 | 4,450.00 | 4,372.00 | 4,380.00 | 4,380.00 | -1.33% | 2,691,400 |
| Dec 2, 2025 | 4,427.00 | 4,458.00 | 4,405.00 | 4,439.00 | 4,439.00 | 0.41% | 1,848,500 |
| Dec 1, 2025 | 4,458.00 | 4,462.00 | 4,394.00 | 4,421.00 | 4,421.00 | -0.27% | 2,184,500 |
| Nov 28, 2025 | 4,397.00 | 4,435.00 | 4,392.00 | 4,433.00 | 4,433.00 | 1.00% | 2,533,900 |