Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 5,969.00
+71.00 (1.20%)
Mar 5, 2026, 12:45 PM JST
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,977.00 | 6,069.00 | 5,928.00 | 5,995.00 | - | 1.64% | 2,664,600 |
| Mar 4, 2026 | 5,906.00 | 6,019.00 | 5,771.00 | 5,898.00 | 5,898.00 | -1.80% | 7,287,200 |
| Mar 3, 2026 | 6,100.00 | 6,161.00 | 5,963.00 | 6,006.00 | 6,006.00 | -0.71% | 7,912,900 |
| Mar 2, 2026 | 5,933.00 | 6,080.00 | 5,782.00 | 6,049.00 | 6,049.00 | 4.33% | 13,491,400 |
| Feb 27, 2026 | 5,691.00 | 5,800.00 | 5,645.00 | 5,798.00 | 5,798.00 | 1.88% | 6,775,300 |
| Feb 26, 2026 | 5,507.00 | 5,697.00 | 5,500.00 | 5,691.00 | 5,691.00 | 3.57% | 7,245,900 |
| Feb 25, 2026 | 5,523.00 | 5,528.00 | 5,408.00 | 5,495.00 | 5,495.00 | -0.18% | 4,535,300 |
| Feb 24, 2026 | 5,454.00 | 5,505.00 | 5,432.00 | 5,505.00 | 5,505.00 | 1.18% | 6,129,100 |
| Feb 20, 2026 | 5,430.00 | 5,492.00 | 5,350.00 | 5,441.00 | 5,441.00 | 0.48% | 4,884,400 |
| Feb 19, 2026 | 5,278.00 | 5,438.00 | 5,275.00 | 5,415.00 | 5,415.00 | 3.58% | 6,905,300 |
| Feb 18, 2026 | 5,161.00 | 5,246.00 | 5,130.00 | 5,228.00 | 5,228.00 | 1.48% | 3,712,400 |
| Feb 17, 2026 | 5,156.00 | 5,197.00 | 5,127.00 | 5,152.00 | 5,152.00 | -0.06% | 2,929,500 |
| Feb 16, 2026 | 5,156.00 | 5,216.00 | 5,133.00 | 5,155.00 | 5,155.00 | 0.29% | 2,781,100 |
| Feb 13, 2026 | 5,199.00 | 5,210.00 | 5,135.00 | 5,140.00 | 5,140.00 | -1.36% | 4,203,200 |
| 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 |