Skip to main content
logo
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,586.00
+17.00 (0.37%)
Oct 31, 2025, 9:44 AM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,990,100
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
Sep 8, 20254,833.004,863.004,815.004,861.004,772.961.00%2,726,300
Sep 5, 20254,773.004,824.004,765.004,813.004,725.830.84%2,442,100
Sep 4, 20254,720.004,773.004,702.004,773.004,686.550.93%2,371,000
Sep 3, 20254,827.004,840.004,723.004,729.004,643.35-2.03%3,444,100
Sep 2, 20254,740.004,827.004,737.004,827.004,739.572.09%3,164,400
Sep 1, 20254,730.004,773.004,720.004,728.004,642.38-0.44%2,655,300
Aug 29, 20254,800.004,804.004,747.004,749.004,663.00-1.35%3,532,700
Aug 28, 20254,801.004,820.004,783.004,814.004,726.820.12%1,507,600
Aug 27, 20254,802.004,832.004,794.004,808.004,720.930.12%1,743,200
Aug 26, 20254,828.004,832.004,794.004,802.004,715.04-0.89%2,261,900
Aug 25, 20254,840.004,881.004,831.004,845.004,757.26-0.14%1,716,700
Aug 22, 20254,852.004,870.004,838.004,852.004,764.13-0.08%1,458,800
Aug 21, 20254,893.004,894.004,847.004,856.004,768.06-1.02%1,911,800
Aug 20, 20254,918.004,928.004,888.004,906.004,817.150.14%1,579,500
Aug 19, 20254,900.004,912.004,881.004,899.004,810.280.23%1,625,400