Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 5,802.00
+28.00 (0.48%)
May 11, 2026, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,676.00 | 5,898.00 | 5,676.00 | 5,802.00 | 5,802.00 | 0.48% | 3,547,900 |
| May 8, 2026 | 5,796.00 | 5,810.00 | 5,676.00 | 5,774.00 | 5,774.00 | -1.64% | 3,681,700 |
| May 7, 2026 | 5,817.00 | 5,980.00 | 5,723.00 | 5,870.00 | 5,870.00 | -0.79% | 4,481,600 |
| May 1, 2026 | 5,890.00 | 5,992.00 | 5,789.00 | 5,917.00 | 5,917.00 | -0.30% | 3,181,100 |
| Apr 30, 2026 | 6,000.00 | 6,127.00 | 5,765.00 | 5,935.00 | 5,935.00 | -0.50% | 7,661,200 |
| Apr 28, 2026 | 5,812.00 | 6,039.00 | 5,775.00 | 5,965.00 | 5,965.00 | 3.33% | 4,200,100 |
| Apr 27, 2026 | 5,950.00 | 5,950.00 | 5,761.00 | 5,773.00 | 5,773.00 | -5.70% | 4,504,600 |
| Apr 24, 2026 | 6,088.00 | 6,187.00 | 6,064.00 | 6,122.00 | 6,122.00 | 2.05% | 2,819,100 |
| Apr 23, 2026 | 6,051.00 | 6,155.00 | 5,921.00 | 5,999.00 | 5,999.00 | -1.48% | 2,752,600 |
| Apr 22, 2026 | 6,100.00 | 6,156.00 | 6,051.00 | 6,089.00 | 6,089.00 | 0.02% | 2,322,000 |
| Apr 21, 2026 | 6,100.00 | 6,140.00 | 6,018.00 | 6,088.00 | 6,088.00 | -0.29% | 2,305,800 |
| Apr 20, 2026 | 6,252.00 | 6,284.00 | 6,090.00 | 6,106.00 | 6,106.00 | -3.19% | 3,467,600 |
| Apr 17, 2026 | 6,394.00 | 6,419.00 | 6,305.00 | 6,307.00 | 6,307.00 | -1.14% | 2,317,900 |
| Apr 16, 2026 | 6,300.00 | 6,433.00 | 6,267.00 | 6,380.00 | 6,380.00 | 0.28% | 3,442,200 |
| Apr 15, 2026 | 6,434.00 | 6,448.00 | 6,231.00 | 6,362.00 | 6,362.00 | -0.72% | 4,716,800 |
| Apr 14, 2026 | 6,300.00 | 6,475.00 | 6,248.00 | 6,408.00 | 6,408.00 | 0.33% | 3,725,600 |
| Apr 13, 2026 | 6,500.00 | 6,596.00 | 6,382.00 | 6,387.00 | 6,387.00 | -1.33% | 4,063,300 |
| Apr 10, 2026 | 6,600.00 | 6,604.00 | 6,423.00 | 6,473.00 | 6,473.00 | -2.38% | 5,396,300 |
| Apr 9, 2026 | 6,655.00 | 6,716.00 | 6,580.00 | 6,631.00 | 6,631.00 | 0.58% | 5,595,300 |
| Apr 8, 2026 | 6,890.00 | 6,912.00 | 6,556.00 | 6,593.00 | 6,593.00 | -4.03% | 10,196,700 |
| Apr 7, 2026 | 6,850.00 | 6,952.00 | 6,792.00 | 6,870.00 | 6,870.00 | 0.28% | 4,607,500 |
| Apr 6, 2026 | 6,844.00 | 6,948.00 | 6,762.00 | 6,851.00 | 6,851.00 | 1.26% | 5,201,800 |
| Apr 3, 2026 | 6,801.00 | 6,808.00 | 6,667.00 | 6,766.00 | 6,766.00 | 2.47% | 4,470,300 |
| Apr 2, 2026 | 6,787.00 | 6,842.00 | 6,481.00 | 6,603.00 | 6,603.00 | 1.62% | 7,006,300 |
| Apr 1, 2026 | 6,492.00 | 6,518.00 | 6,200.00 | 6,498.00 | 6,498.00 | 0.03% | 11,491,900 |
| Mar 31, 2026 | 6,750.00 | 6,799.00 | 6,496.00 | 6,496.00 | 6,496.00 | -3.95% | 5,733,700 |
| Mar 30, 2026 | 6,700.00 | 6,810.00 | 6,655.00 | 6,763.00 | 6,763.00 | -3.69% | 5,120,000 |
| Mar 27, 2026 | 6,906.00 | 7,053.00 | 6,778.00 | 7,022.00 | 6,907.00 | 2.33% | 6,052,600 |
| Mar 26, 2026 | 6,782.00 | 6,904.00 | 6,681.00 | 6,862.00 | 6,749.62 | 5.05% | 6,889,100 |
| Mar 25, 2026 | 6,589.00 | 6,597.00 | 6,338.00 | 6,532.00 | 6,425.02 | 1.90% | 4,874,700 |
| Mar 24, 2026 | 6,438.00 | 6,511.00 | 6,314.00 | 6,410.00 | 6,305.02 | 0.44% | 5,787,300 |
| Mar 23, 2026 | 6,834.00 | 6,836.00 | 6,346.00 | 6,382.00 | 6,277.48 | -8.51% | 9,151,800 |
| Mar 19, 2026 | 7,024.00 | 7,325.00 | 6,964.00 | 6,976.00 | 6,861.75 | -0.54% | 15,434,800 |
| Mar 18, 2026 | 6,470.00 | 7,060.00 | 6,445.00 | 7,014.00 | 6,899.13 | 11.76% | 20,924,500 |
| Mar 17, 2026 | 6,100.00 | 6,380.00 | 6,041.00 | 6,276.00 | 6,173.22 | 3.92% | 5,739,800 |
| Mar 16, 2026 | 6,175.00 | 6,191.00 | 6,008.00 | 6,039.00 | 5,940.10 | -1.26% | 2,957,500 |
| Mar 13, 2026 | 6,111.00 | 6,250.00 | 6,104.00 | 6,116.00 | 6,015.84 | -0.94% | 4,121,000 |
| Mar 12, 2026 | 6,230.00 | 6,258.00 | 6,072.00 | 6,174.00 | 6,072.89 | -1.20% | 4,291,900 |
| Mar 11, 2026 | 6,050.00 | 6,280.00 | 6,025.00 | 6,249.00 | 6,146.66 | 4.13% | 5,189,200 |
| Mar 10, 2026 | 5,970.00 | 6,040.00 | 5,854.00 | 6,001.00 | 5,902.72 | 0.67% | 4,745,300 |
| Mar 9, 2026 | 5,835.00 | 6,003.00 | 5,814.00 | 5,961.00 | 5,863.38 | 0.05% | 6,055,500 |
| Mar 6, 2026 | 5,951.00 | 5,958.00 | 5,793.00 | 5,958.00 | 5,860.43 | -1.26% | 4,307,200 |
| Mar 5, 2026 | 5,977.00 | 6,069.00 | 5,928.00 | 6,034.00 | 5,935.18 | 2.31% | 6,264,900 |
| Mar 4, 2026 | 5,906.00 | 6,019.00 | 5,771.00 | 5,898.00 | 5,801.41 | -1.80% | 7,287,200 |
| Mar 3, 2026 | 6,100.00 | 6,161.00 | 5,963.00 | 6,006.00 | 5,907.64 | -0.71% | 7,912,900 |
| Mar 2, 2026 | 5,933.00 | 6,080.00 | 5,782.00 | 6,049.00 | 5,949.93 | 4.33% | 13,491,400 |
| Feb 27, 2026 | 5,691.00 | 5,800.00 | 5,645.00 | 5,798.00 | 5,703.05 | 1.88% | 6,775,300 |
| Feb 26, 2026 | 5,507.00 | 5,697.00 | 5,500.00 | 5,691.00 | 5,597.80 | 3.57% | 7,245,900 |
| Feb 25, 2026 | 5,523.00 | 5,528.00 | 5,408.00 | 5,495.00 | 5,405.01 | -0.18% | 4,535,300 |
| Feb 24, 2026 | 5,454.00 | 5,505.00 | 5,432.00 | 5,505.00 | 5,414.84 | 1.18% | 6,129,100 |