Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 7,207.00
-168.00 (-2.28%)
Oct 23, 2026, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7,350.00 | 7,367.00 | 7,061.00 | 7,207.00 | 7,207.00 | -2.28% | 3,133,000 |
| Oct 22, 2026 | 7,469.00 | 7,513.00 | 7,371.00 | 7,375.00 | 7,375.00 | -1.26% | 2,077,300 |
| Oct 21, 2026 | 7,450.00 | 7,475.00 | 7,325.00 | 7,469.00 | 7,469.00 | 0.66% | 2,095,200 |
| Oct 20, 2026 | 7,450.00 | 7,457.00 | 7,296.00 | 7,420.00 | 7,420.00 | -1.42% | 2,612,500 |
| Oct 19, 2026 | 7,367.00 | 7,554.00 | 7,325.00 | 7,527.00 | 7,527.00 | 2.39% | 2,489,300 |
| Oct 16, 2026 | 7,370.00 | 7,408.00 | 7,236.00 | 7,351.00 | 7,351.00 | 0.74% | 2,442,500 |
| Oct 15, 2026 | 7,597.00 | 7,611.00 | 7,297.00 | 7,297.00 | 7,297.00 | -4.71% | 4,312,500 |
| Oct 14, 2026 | 7,650.00 | 7,704.00 | 7,512.00 | 7,658.00 | 7,658.00 | 1.34% | 3,226,000 |
| Oct 13, 2026 | 7,408.00 | 7,587.00 | 7,373.00 | 7,557.00 | 7,557.00 | 3.51% | 4,153,600 |
| Oct 9, 2026 | 7,240.00 | 7,329.00 | 7,159.00 | 7,301.00 | 7,301.00 | 2.57% | 2,897,500 |
| Oct 8, 2026 | 7,083.00 | 7,212.00 | 6,972.00 | 7,118.00 | 7,118.00 | 0.85% | 2,858,900 |
| Oct 7, 2026 | 7,080.00 | 7,173.00 | 7,035.00 | 7,058.00 | 7,058.00 | -1.23% | 1,647,400 |
| Oct 6, 2026 | 7,080.00 | 7,146.00 | 6,995.00 | 7,146.00 | 7,146.00 | 1.38% | 1,691,700 |
| Oct 5, 2026 | 7,127.00 | 7,176.00 | 7,025.00 | 7,049.00 | 7,049.00 | -1.23% | 1,782,000 |
| Oct 2, 2026 | 7,002.00 | 7,157.00 | 7,002.00 | 7,137.00 | 7,137.00 | 1.19% | 2,275,800 |
| Oct 1, 2026 | 7,030.00 | 7,119.00 | 6,938.00 | 7,053.00 | 7,053.00 | -0.52% | 2,646,300 |
| Sep 30, 2026 | 6,964.00 | 7,090.00 | 6,882.00 | 7,090.00 | 7,090.00 | 2.75% | 2,656,900 |
| Sep 29, 2026 | 6,974.00 | 7,008.00 | 6,881.00 | 6,900.00 | 6,900.00 | -1.72% | 2,441,700 |
| Sep 28, 2026 | 7,066.00 | 7,171.00 | 7,034.00 | 7,121.00 | 7,021.00 | 0.21% | 3,094,500 |
| Sep 25, 2026 | 7,142.00 | 7,199.00 | 7,047.00 | 7,106.00 | 7,006.21 | 0.03% | 2,549,700 |
| Sep 24, 2026 | 7,290.00 | 7,320.00 | 7,068.00 | 7,104.00 | 7,004.24 | -1.88% | 3,374,000 |
| Sep 18, 2026 | 7,480.00 | 7,481.00 | 7,240.00 | 7,240.00 | 7,138.33 | -2.66% | 3,485,600 |
| Sep 17, 2026 | 7,295.00 | 7,471.00 | 7,279.00 | 7,438.00 | 7,333.55 | 4.04% | 3,743,600 |
| Sep 16, 2026 | 7,029.00 | 7,203.00 | 7,029.00 | 7,149.00 | 7,048.61 | 1.77% | 2,380,400 |
| Sep 15, 2026 | 7,120.00 | 7,145.00 | 7,000.00 | 7,025.00 | 6,926.35 | -1.18% | 1,697,500 |
| Sep 14, 2026 | 7,050.00 | 7,207.00 | 7,020.00 | 7,109.00 | 7,009.17 | 0.89% | 2,626,700 |
| Sep 11, 2026 | 6,900.00 | 7,129.00 | 6,821.00 | 7,046.00 | 6,947.05 | 0.95% | 3,717,100 |
| Sep 10, 2026 | 7,007.00 | 7,136.00 | 6,949.00 | 6,980.00 | 6,881.98 | -0.84% | 2,340,300 |
| Sep 9, 2026 | 7,030.00 | 7,105.00 | 6,967.00 | 7,039.00 | 6,940.15 | -1.05% | 2,024,600 |
| Sep 8, 2026 | 7,110.00 | 7,196.00 | 7,072.00 | 7,114.00 | 7,014.10 | -0.70% | 2,091,500 |
| Sep 7, 2026 | 7,025.00 | 7,224.00 | 6,995.00 | 7,164.00 | 7,063.40 | 2.80% | 3,357,500 |
| Sep 4, 2026 | 7,300.00 | 7,318.00 | 6,883.00 | 6,969.00 | 6,871.13 | -3.07% | 4,884,400 |
| Sep 3, 2026 | 7,112.00 | 7,275.00 | 7,062.00 | 7,190.00 | 7,089.03 | 2.16% | 2,909,900 |
| Sep 2, 2026 | 7,127.00 | 7,210.00 | 7,026.00 | 7,038.00 | 6,939.17 | -0.13% | 3,837,000 |
| Sep 1, 2026 | 6,927.00 | 7,107.00 | 6,921.00 | 7,047.00 | 6,948.04 | 0.59% | 2,897,900 |
| Aug 31, 2026 | 7,053.00 | 7,077.00 | 6,895.00 | 7,006.00 | 6,907.61 | -1.27% | 3,733,900 |
| Aug 28, 2026 | 7,002.00 | 7,144.00 | 6,954.00 | 7,096.00 | 6,996.35 | 1.33% | 2,466,100 |
| Aug 27, 2026 | 7,022.00 | 7,105.00 | 6,933.00 | 7,003.00 | 6,904.66 | -1.00% | 3,492,500 |
| Aug 26, 2026 | 7,064.00 | 7,210.00 | 7,010.00 | 7,074.00 | 6,974.66 | -1.94% | 3,764,400 |
| Aug 25, 2026 | 7,310.00 | 7,509.00 | 7,194.00 | 7,214.00 | 7,112.69 | -0.84% | 4,757,300 |
| Aug 24, 2026 | 7,300.00 | 7,397.00 | 7,210.00 | 7,275.00 | 7,172.84 | -0.04% | 3,713,100 |
| Aug 21, 2026 | 7,000.00 | 7,278.00 | 6,942.00 | 7,278.00 | 7,175.80 | 4.61% | 5,966,400 |
| Aug 20, 2026 | 6,891.00 | 7,028.00 | 6,836.00 | 6,957.00 | 6,859.30 | -0.13% | 3,466,500 |
| Aug 19, 2026 | 6,981.00 | 6,986.00 | 6,774.00 | 6,966.00 | 6,868.18 | 1.24% | 4,851,000 |
| Aug 18, 2026 | 6,657.00 | 6,950.00 | 6,645.00 | 6,881.00 | 6,784.37 | 3.80% | 5,085,300 |
| Aug 17, 2026 | 6,543.00 | 6,673.00 | 6,511.00 | 6,629.00 | 6,535.91 | 2.44% | 3,114,900 |
| Aug 14, 2026 | 6,325.00 | 6,502.00 | 6,295.00 | 6,471.00 | 6,380.13 | 3.06% | 3,580,200 |
| Aug 13, 2026 | 6,205.00 | 6,324.00 | 6,192.00 | 6,279.00 | 6,190.82 | 1.83% | 2,577,700 |
| Aug 12, 2026 | 6,222.00 | 6,247.00 | 6,137.00 | 6,166.00 | 6,079.41 | -1.80% | 2,570,100 |
| Aug 10, 2026 | 6,234.00 | 6,310.00 | 6,166.00 | 6,279.00 | 6,190.82 | 1.50% | 2,719,700 |