Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 7,137.00
+84.00 (1.19%)
Oct 2, 2026, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 6,085.00 | 6,226.00 | 6,029.00 | 6,186.00 | 6,099.13 | 2.49% | 3,250,100 |
| Aug 6, 2026 | 5,920.00 | 6,108.00 | 5,900.00 | 6,036.00 | 5,951.24 | 1.11% | 2,756,300 |
| Aug 5, 2026 | 5,995.00 | 6,023.00 | 5,922.00 | 5,970.00 | 5,886.16 | -1.45% | 3,218,900 |
| Aug 4, 2026 | 5,901.00 | 6,064.00 | 5,803.00 | 6,058.00 | 5,972.93 | 4.43% | 5,016,900 |
| Aug 3, 2026 | 5,813.00 | 5,833.00 | 5,658.00 | 5,801.00 | 5,719.54 | -1.58% | 2,976,000 |
| Jul 31, 2026 | 5,833.00 | 5,974.00 | 5,801.00 | 5,894.00 | 5,811.23 | -0.66% | 2,683,900 |
| Jul 30, 2026 | 5,914.00 | 5,955.00 | 5,848.00 | 5,933.00 | 5,849.68 | -0.34% | 1,951,100 |
| Jul 29, 2026 | 5,930.00 | 5,984.00 | 5,880.00 | 5,953.00 | 5,869.40 | 1.54% | 2,913,000 |
| Jul 28, 2026 | 5,849.00 | 5,895.00 | 5,782.00 | 5,863.00 | 5,780.67 | -0.83% | 1,910,600 |
| Jul 27, 2026 | 5,917.00 | 6,022.00 | 5,860.00 | 5,912.00 | 5,828.98 | 1.18% | 3,032,100 |
| Jul 24, 2026 | 5,795.00 | 5,881.00 | 5,750.00 | 5,843.00 | 5,760.95 | 0.83% | 1,943,800 |
| Jul 23, 2026 | 5,801.00 | 5,820.00 | 5,743.00 | 5,795.00 | 5,713.62 | 0.21% | 1,618,700 |
| Jul 22, 2026 | 5,699.00 | 5,784.00 | 5,690.00 | 5,783.00 | 5,701.79 | 1.99% | 2,304,900 |
| Jul 21, 2026 | 5,629.00 | 5,690.00 | 5,611.00 | 5,670.00 | 5,590.38 | 1.09% | 1,967,600 |