Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 7,046.00
+66.00 (0.95%)
Sep 11, 2026, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,900.00 | 7,129.00 | 6,821.00 | 7,046.00 | 7,046.00 | 0.95% | 3,717,100 |
| Sep 10, 2026 | 7,007.00 | 7,136.00 | 6,949.00 | 6,980.00 | 6,980.00 | -0.84% | 2,340,300 |
| Sep 9, 2026 | 7,030.00 | 7,105.00 | 6,967.00 | 7,039.00 | 7,039.00 | -1.05% | 2,024,600 |
| Sep 8, 2026 | 7,110.00 | 7,196.00 | 7,072.00 | 7,114.00 | 7,114.00 | -0.70% | 2,091,500 |
| Sep 7, 2026 | 7,025.00 | 7,224.00 | 6,995.00 | 7,164.00 | 7,164.00 | 2.80% | 3,357,500 |
| Sep 4, 2026 | 7,300.00 | 7,318.00 | 6,883.00 | 6,969.00 | 6,969.00 | -3.07% | 4,884,400 |
| Sep 3, 2026 | 7,112.00 | 7,275.00 | 7,062.00 | 7,190.00 | 7,190.00 | 2.16% | 2,909,900 |
| Sep 2, 2026 | 7,127.00 | 7,210.00 | 7,026.00 | 7,038.00 | 7,038.00 | -0.13% | 3,837,000 |
| Sep 1, 2026 | 6,927.00 | 7,107.00 | 6,921.00 | 7,047.00 | 7,047.00 | 0.59% | 2,897,900 |
| Aug 31, 2026 | 7,053.00 | 7,077.00 | 6,895.00 | 7,006.00 | 7,006.00 | -1.27% | 3,733,900 |
| Aug 28, 2026 | 7,002.00 | 7,144.00 | 6,954.00 | 7,096.00 | 7,096.00 | 1.33% | 2,466,100 |
| Aug 27, 2026 | 7,022.00 | 7,105.00 | 6,933.00 | 7,003.00 | 7,003.00 | -1.00% | 3,492,500 |
| Aug 26, 2026 | 7,064.00 | 7,210.00 | 7,010.00 | 7,074.00 | 7,074.00 | -1.94% | 3,764,400 |
| Aug 25, 2026 | 7,310.00 | 7,509.00 | 7,194.00 | 7,214.00 | 7,214.00 | -0.84% | 4,757,300 |
| Aug 24, 2026 | 7,300.00 | 7,397.00 | 7,210.00 | 7,275.00 | 7,275.00 | -0.04% | 3,713,100 |
| Aug 21, 2026 | 7,000.00 | 7,278.00 | 6,942.00 | 7,278.00 | 7,278.00 | 4.61% | 5,966,400 |
| Aug 20, 2026 | 6,891.00 | 7,028.00 | 6,836.00 | 6,957.00 | 6,957.00 | -0.13% | 3,466,500 |
| Aug 19, 2026 | 6,981.00 | 6,986.00 | 6,774.00 | 6,966.00 | 6,966.00 | 1.24% | 4,851,000 |
| Aug 18, 2026 | 6,657.00 | 6,950.00 | 6,645.00 | 6,881.00 | 6,881.00 | 3.80% | 5,085,300 |
| Aug 17, 2026 | 6,543.00 | 6,673.00 | 6,511.00 | 6,629.00 | 6,629.00 | 2.44% | 3,114,900 |
| Aug 14, 2026 | 6,325.00 | 6,502.00 | 6,295.00 | 6,471.00 | 6,471.00 | 3.06% | 3,580,200 |
| Aug 13, 2026 | 6,205.00 | 6,324.00 | 6,192.00 | 6,279.00 | 6,279.00 | 1.83% | 2,577,700 |
| Aug 12, 2026 | 6,222.00 | 6,247.00 | 6,137.00 | 6,166.00 | 6,166.00 | -1.80% | 2,570,100 |
| Aug 10, 2026 | 6,234.00 | 6,310.00 | 6,166.00 | 6,279.00 | 6,279.00 | 1.50% | 2,719,700 |
| Aug 7, 2026 | 6,085.00 | 6,226.00 | 6,029.00 | 6,186.00 | 6,186.00 | 2.49% | 3,250,100 |
| Aug 6, 2026 | 5,920.00 | 6,108.00 | 5,900.00 | 6,036.00 | 6,036.00 | 1.11% | 2,756,300 |
| Aug 5, 2026 | 5,995.00 | 6,023.00 | 5,922.00 | 5,970.00 | 5,970.00 | -1.45% | 3,218,900 |
| Aug 4, 2026 | 5,901.00 | 6,064.00 | 5,803.00 | 6,058.00 | 6,058.00 | 4.43% | 5,016,900 |
| Aug 3, 2026 | 5,813.00 | 5,833.00 | 5,658.00 | 5,801.00 | 5,801.00 | -1.58% | 2,976,000 |
| Jul 31, 2026 | 5,833.00 | 5,974.00 | 5,801.00 | 5,894.00 | 5,894.00 | -0.66% | 2,683,900 |
| Jul 30, 2026 | 5,914.00 | 5,955.00 | 5,848.00 | 5,933.00 | 5,933.00 | -0.34% | 1,951,100 |
| Jul 29, 2026 | 5,930.00 | 5,984.00 | 5,880.00 | 5,953.00 | 5,953.00 | 1.54% | 2,913,000 |
| Jul 28, 2026 | 5,849.00 | 5,895.00 | 5,782.00 | 5,863.00 | 5,863.00 | -0.83% | 1,910,600 |
| Jul 27, 2026 | 5,917.00 | 6,022.00 | 5,860.00 | 5,912.00 | 5,912.00 | 1.18% | 3,032,100 |
| Jul 24, 2026 | 5,795.00 | 5,881.00 | 5,750.00 | 5,843.00 | 5,843.00 | 0.83% | 1,943,800 |
| Jul 23, 2026 | 5,801.00 | 5,820.00 | 5,743.00 | 5,795.00 | 5,795.00 | 0.21% | 1,618,700 |
| Jul 22, 2026 | 5,699.00 | 5,784.00 | 5,690.00 | 5,783.00 | 5,783.00 | 1.99% | 2,304,900 |
| Jul 21, 2026 | 5,629.00 | 5,690.00 | 5,611.00 | 5,670.00 | 5,670.00 | 1.09% | 1,967,600 |
| Jul 17, 2026 | 5,550.00 | 5,688.00 | 5,534.00 | 5,609.00 | 5,609.00 | 1.58% | 2,570,000 |
| Jul 16, 2026 | 5,622.00 | 5,642.00 | 5,495.00 | 5,522.00 | 5,522.00 | -1.48% | 2,042,800 |
| Jul 15, 2026 | 5,539.00 | 5,617.00 | 5,522.00 | 5,605.00 | 5,605.00 | 1.91% | 2,238,300 |
| Jul 14, 2026 | 5,402.00 | 5,505.00 | 5,370.00 | 5,500.00 | 5,500.00 | 3.00% | 2,358,400 |
| Jul 13, 2026 | 5,380.00 | 5,398.00 | 5,330.00 | 5,340.00 | 5,340.00 | 0.30% | 1,602,500 |
| Jul 10, 2026 | 5,460.00 | 5,460.00 | 5,318.00 | 5,324.00 | 5,324.00 | -2.81% | 2,650,600 |
| Jul 9, 2026 | 5,425.00 | 5,550.00 | 5,425.00 | 5,478.00 | 5,478.00 | 1.05% | 2,080,700 |
| Jul 8, 2026 | 5,391.00 | 5,491.00 | 5,328.00 | 5,421.00 | 5,421.00 | 1.86% | 2,819,900 |
| Jul 7, 2026 | 5,285.00 | 5,344.00 | 5,171.00 | 5,322.00 | 5,322.00 | -1.06% | 3,707,700 |
| Jul 6, 2026 | 5,210.00 | 5,395.00 | 5,195.00 | 5,379.00 | 5,379.00 | 3.58% | 2,442,600 |
| Jul 3, 2026 | 5,200.00 | 5,277.00 | 5,170.00 | 5,193.00 | 5,193.00 | 1.41% | 2,025,300 |
| Jul 2, 2026 | 5,050.00 | 5,123.00 | 5,045.00 | 5,121.00 | 5,121.00 | 1.79% | 2,629,600 |