Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan · Delayed Price · Currency is JPY 5,894.00
-39.00 (-0.66%)
Jul 31, 2026, 3:30 PM JST
Mitsui O.S.K. Lines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,210.00 | 5,215.00 | 5,010.00 | 5,031.00 | 5,031.00 | -3.49% | 3,466,500 |
| Jun 30, 2026 | 5,263.00 | 5,290.00 | 5,212.00 | 5,213.00 | 5,213.00 | -0.40% | 2,545,800 |
| Jun 29, 2026 | 5,230.00 | 5,296.00 | 5,218.00 | 5,234.00 | 5,234.00 | 0.29% | 2,820,200 |
| Jun 26, 2026 | 5,275.00 | 5,301.00 | 5,195.00 | 5,219.00 | 5,219.00 | -0.69% | 2,617,600 |
| Jun 25, 2026 | 5,342.00 | 5,380.00 | 5,210.00 | 5,255.00 | 5,255.00 | -2.14% | 3,199,300 |
| Jun 24, 2026 | 5,388.00 | 5,447.00 | 5,350.00 | 5,370.00 | 5,370.00 | 0.79% | 2,223,000 |
| Jun 23, 2026 | 5,293.00 | 5,342.00 | 5,254.00 | 5,328.00 | 5,328.00 | 0.66% | 3,014,900 |
| Jun 22, 2026 | 5,251.00 | 5,333.00 | 5,231.00 | 5,293.00 | 5,293.00 | 0.55% | 2,490,100 |
| Jun 19, 2026 | 5,343.00 | 5,345.00 | 5,233.00 | 5,264.00 | 5,264.00 | -1.83% | 4,248,600 |
| Jun 18, 2026 | 5,420.00 | 5,420.00 | 5,330.00 | 5,362.00 | 5,362.00 | -1.40% | 3,703,400 |
| Jun 17, 2026 | 5,459.00 | 5,532.00 | 5,372.00 | 5,438.00 | 5,438.00 | -2.18% | 3,724,500 |
| Jun 16, 2026 | 5,686.00 | 5,750.00 | 5,547.00 | 5,559.00 | 5,559.00 | -2.23% | 3,239,900 |
| Jun 15, 2026 | 5,742.00 | 5,811.00 | 5,570.00 | 5,686.00 | 5,686.00 | -1.37% | 3,213,300 |
| Jun 12, 2026 | 5,757.00 | 5,785.00 | 5,681.00 | 5,765.00 | 5,765.00 | 0.93% | 2,554,800 |
| Jun 11, 2026 | 5,636.00 | 5,815.00 | 5,630.00 | 5,712.00 | 5,712.00 | 0.40% | 2,397,100 |
| Jun 10, 2026 | 5,878.00 | 5,878.00 | 5,613.00 | 5,689.00 | 5,689.00 | -3.22% | 2,711,600 |
| Jun 9, 2026 | 5,867.00 | 6,028.00 | 5,856.00 | 5,878.00 | 5,878.00 | 1.92% | 3,537,200 |
| Jun 8, 2026 | 5,784.00 | 5,849.00 | 5,677.00 | 5,767.00 | 5,767.00 | -0.59% | 3,257,400 |
| Jun 5, 2026 | 5,685.00 | 5,856.00 | 5,650.00 | 5,801.00 | 5,801.00 | 4.82% | 3,680,300 |
| Jun 4, 2026 | 5,433.00 | 5,608.00 | 5,431.00 | 5,534.00 | 5,534.00 | 1.37% | 2,829,200 |
| Jun 3, 2026 | 5,484.00 | 5,485.00 | 5,382.00 | 5,459.00 | 5,459.00 | -0.75% | 2,569,800 |
| Jun 2, 2026 | 5,421.00 | 5,509.00 | 5,361.00 | 5,500.00 | 5,500.00 | 2.14% | 3,334,700 |
| Jun 1, 2026 | 5,562.00 | 5,566.00 | 5,335.00 | 5,385.00 | 5,385.00 | -1.66% | 2,656,300 |
| May 29, 2026 | 5,400.00 | 5,532.00 | 5,371.00 | 5,476.00 | 5,476.00 | 0.79% | 4,613,300 |
| May 28, 2026 | 5,420.00 | 5,508.00 | 5,397.00 | 5,433.00 | 5,433.00 | -0.39% | 2,584,400 |
| May 27, 2026 | 5,570.00 | 5,581.00 | 5,430.00 | 5,454.00 | 5,454.00 | -1.80% | 2,733,700 |
| May 26, 2026 | 5,569.00 | 5,572.00 | 5,454.00 | 5,554.00 | 5,554.00 | -0.11% | 2,383,300 |
| May 25, 2026 | 5,681.00 | 5,693.00 | 5,507.00 | 5,560.00 | 5,560.00 | -1.59% | 3,054,400 |
| May 22, 2026 | 5,648.00 | 5,705.00 | 5,589.00 | 5,650.00 | 5,650.00 | -1.03% | 2,208,700 |