Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 4,749.00
-65.00 (-1.35%)
Aug 29, 2025, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,800.00 | 4,804.00 | 4,747.00 | 4,749.00 | 4,749.00 | -1.35% | 3,532,700 |
| Aug 28, 2025 | 4,801.00 | 4,820.00 | 4,783.00 | 4,814.00 | 4,814.00 | 0.12% | 1,507,600 |
| Aug 27, 2025 | 4,802.00 | 4,832.00 | 4,794.00 | 4,808.00 | 4,808.00 | 0.12% | 1,743,200 |
| Aug 26, 2025 | 4,828.00 | 4,832.00 | 4,794.00 | 4,802.00 | 4,802.00 | -0.89% | 2,261,900 |
| Aug 25, 2025 | 4,840.00 | 4,881.00 | 4,831.00 | 4,845.00 | 4,845.00 | -0.14% | 1,716,700 |
| Aug 22, 2025 | 4,852.00 | 4,870.00 | 4,838.00 | 4,852.00 | 4,852.00 | -0.08% | 1,458,800 |
| Aug 21, 2025 | 4,893.00 | 4,894.00 | 4,847.00 | 4,856.00 | 4,856.00 | -1.02% | 1,911,800 |
| Aug 20, 2025 | 4,918.00 | 4,928.00 | 4,888.00 | 4,906.00 | 4,906.00 | 0.14% | 1,579,500 |
| Aug 19, 2025 | 4,900.00 | 4,912.00 | 4,881.00 | 4,899.00 | 4,899.00 | 0.23% | 1,625,400 |
| Aug 18, 2025 | 4,918.00 | 4,924.00 | 4,888.00 | 4,888.00 | 4,888.00 | -0.95% | 1,943,900 |
| Aug 15, 2025 | 4,897.00 | 4,936.00 | 4,876.00 | 4,935.00 | 4,935.00 | 0.71% | 2,300,000 |
| Aug 14, 2025 | 4,872.00 | 4,908.00 | 4,855.00 | 4,900.00 | 4,900.00 | - | 1,634,100 |
| Aug 13, 2025 | 4,898.00 | 4,916.00 | 4,878.00 | 4,900.00 | 4,900.00 | 0.06% | 2,505,700 |
| Aug 12, 2025 | 4,890.00 | 4,923.00 | 4,867.00 | 4,897.00 | 4,897.00 | 0.10% | 2,555,700 |
| Aug 8, 2025 | 4,813.00 | 4,904.00 | 4,812.00 | 4,892.00 | 4,892.00 | 1.58% | 3,203,000 |
| Aug 7, 2025 | 4,820.00 | 4,837.00 | 4,797.00 | 4,816.00 | 4,816.00 | -0.08% | 2,648,100 |
| Aug 6, 2025 | 4,830.00 | 4,861.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.42% | 2,648,000 |
| Aug 5, 2025 | 4,878.00 | 4,880.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.68% | 4,393,600 |
| Aug 4, 2025 | 4,856.00 | 4,897.00 | 4,827.00 | 4,882.00 | 4,882.00 | -0.79% | 3,791,800 |
| Aug 1, 2025 | 5,100.00 | 5,131.00 | 4,886.00 | 4,921.00 | 4,921.00 | -3.23% | 10,119,800 |
| Jul 31, 2025 | 5,120.00 | 5,130.00 | 5,068.00 | 5,085.00 | 5,085.00 | -0.39% | 3,116,000 |
| Jul 30, 2025 | 5,046.00 | 5,114.00 | 5,030.00 | 5,105.00 | 5,105.00 | 1.25% | 2,712,000 |
| Jul 29, 2025 | 5,028.00 | 5,050.00 | 5,011.00 | 5,042.00 | 5,042.00 | -0.40% | 2,010,800 |
| Jul 28, 2025 | 5,064.00 | 5,075.00 | 5,025.00 | 5,062.00 | 5,062.00 | 0.04% | 2,599,600 |
| Jul 25, 2025 | 5,034.00 | 5,069.00 | 5,007.00 | 5,060.00 | 5,060.00 | 1.71% | 3,756,300 |
| Jul 24, 2025 | 4,961.00 | 5,003.00 | 4,953.00 | 4,975.00 | 4,975.00 | 1.10% | 3,376,800 |
| Jul 23, 2025 | 4,846.00 | 4,937.00 | 4,815.00 | 4,921.00 | 4,921.00 | 3.25% | 5,030,900 |
| Jul 22, 2025 | 4,766.00 | 4,782.00 | 4,726.00 | 4,766.00 | 4,766.00 | 0.02% | 1,604,000 |
| Jul 18, 2025 | 4,762.00 | 4,779.00 | 4,734.00 | 4,765.00 | 4,765.00 | -0.06% | 1,211,200 |
| Jul 17, 2025 | 4,720.00 | 4,768.00 | 4,715.00 | 4,768.00 | 4,768.00 | 0.93% | 1,466,500 |
| Jul 16, 2025 | 4,766.00 | 4,767.00 | 4,709.00 | 4,724.00 | 4,724.00 | -0.88% | 1,937,300 |
| Jul 15, 2025 | 4,828.00 | 4,828.00 | 4,766.00 | 4,766.00 | 4,766.00 | -1.33% | 1,686,700 |
| Jul 14, 2025 | 4,794.00 | 4,844.00 | 4,784.00 | 4,830.00 | 4,830.00 | 0.71% | 1,595,300 |
| Jul 11, 2025 | 4,746.00 | 4,802.00 | 4,731.00 | 4,796.00 | 4,796.00 | 1.89% | 2,391,100 |
| Jul 10, 2025 | 4,758.00 | 4,767.00 | 4,696.00 | 4,707.00 | 4,707.00 | -1.51% | 2,605,800 |
| Jul 9, 2025 | 4,770.00 | 4,815.00 | 4,762.00 | 4,779.00 | 4,779.00 | 0.48% | 2,021,700 |
| Jul 8, 2025 | 4,700.00 | 4,772.00 | 4,700.00 | 4,756.00 | 4,756.00 | 1.06% | 2,302,200 |
| Jul 7, 2025 | 4,762.00 | 4,768.00 | 4,696.00 | 4,706.00 | 4,706.00 | -1.49% | 2,374,400 |
| Jul 4, 2025 | 4,861.00 | 4,873.00 | 4,774.00 | 4,777.00 | 4,777.00 | -1.99% | 2,224,700 |
| Jul 3, 2025 | 4,820.00 | 4,888.00 | 4,815.00 | 4,874.00 | 4,874.00 | 0.95% | 2,257,200 |
| Jul 2, 2025 | 4,781.00 | 4,843.00 | 4,781.00 | 4,828.00 | 4,828.00 | 0.52% | 1,976,900 |
| Jul 1, 2025 | 4,820.00 | 4,822.00 | 4,786.00 | 4,803.00 | 4,803.00 | -0.35% | 1,892,600 |
| Jun 30, 2025 | 4,887.00 | 4,892.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.33% | 2,774,900 |
| Jun 27, 2025 | 4,839.00 | 4,859.00 | 4,810.00 | 4,836.00 | 4,836.00 | 0.02% | 5,053,700 |
| Jun 26, 2025 | 4,763.00 | 4,835.00 | 4,750.00 | 4,835.00 | 4,835.00 | 1.53% | 2,899,100 |
| Jun 25, 2025 | 4,784.00 | 4,789.00 | 4,716.00 | 4,762.00 | 4,762.00 | 0.68% | 2,795,700 |
| Jun 24, 2025 | 4,771.00 | 4,795.00 | 4,702.00 | 4,730.00 | 4,730.00 | -1.42% | 6,126,800 |
| Jun 23, 2025 | 4,775.00 | 4,835.00 | 4,756.00 | 4,798.00 | 4,798.00 | -0.31% | 2,403,600 |
| Jun 20, 2025 | 4,807.00 | 4,836.00 | 4,795.00 | 4,813.00 | 4,813.00 | 0.42% | 4,317,000 |
| Jun 19, 2025 | 4,800.00 | 4,807.00 | 4,755.00 | 4,793.00 | 4,793.00 | -0.91% | 3,171,300 |