Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
20.01
+0.09 (0.44%)
Jun 27, 2025, 3:49 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -1.60% | 340 |
| Jun 26, 2025 | 20.00 | 20.10 | 19.73 | 19.92 | 19.92 | 1.14% | 45,379 |
| Jun 25, 2025 | 20.03 | 20.25 | 19.69 | 19.69 | 19.69 | -4.51% | 1,259 |
| Jun 24, 2025 | 20.00 | 20.99 | 19.50 | 20.63 | 20.63 | 1.10% | 2,434 |
| Jun 23, 2025 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 0.99% | 22,945 |
| Jun 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 13,433 |
| Jun 18, 2025 | 20.66 | 20.66 | 20.60 | 20.60 | 20.60 | - | 684 |
| Jun 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.37% | 321 |
| Jun 16, 2025 | 20.00 | 21.00 | 20.00 | 20.53 | 20.53 | 1.23% | 4,188 |
| Jun 13, 2025 | 20.50 | 20.50 | 20.28 | 20.28 | 20.28 | -2.52% | 4,346 |
| Jun 12, 2025 | 21.25 | 21.25 | 20.60 | 20.80 | 20.80 | 2.72% | 1,515 |
| Jun 11, 2025 | 20.20 | 20.63 | 20.20 | 20.25 | 20.25 | -1.70% | 1,950 |
| Jun 10, 2025 | 20.07 | 20.60 | 20.07 | 20.60 | 20.60 | - | 10,868 |
| Jun 9, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -0.87% | 5,683 |
| Jun 6, 2025 | 20.75 | 20.85 | 20.74 | 20.78 | 20.78 | 0.14% | 2,364 |
| Jun 5, 2025 | 20.60 | 20.90 | 20.50 | 20.75 | 20.75 | 0.63% | 5,648 |
| Jun 4, 2025 | 21.10 | 21.10 | 20.62 | 20.62 | 20.62 | -1.34% | 9,889 |
| Jun 3, 2025 | 21.24 | 21.30 | 20.90 | 20.90 | 20.90 | -0.33% | 2,581 |
| Jun 2, 2025 | 21.06 | 21.06 | 20.87 | 20.97 | 20.97 | 0.48% | 2,414 |
| May 30, 2025 | 20.68 | 21.09 | 20.68 | 20.87 | 20.87 | 0.94% | 3,216 |
| May 29, 2025 | 20.87 | 20.87 | 20.67 | 20.68 | 20.68 | -0.90% | 6,023 |
| May 28, 2025 | 20.84 | 20.86 | 20.63 | 20.86 | 20.86 | 0.23% | 127,082 |
| May 27, 2025 | 20.88 | 21.08 | 20.60 | 20.82 | 20.82 | 0.60% | 14,410 |
| May 23, 2025 | 21.25 | 21.25 | 20.50 | 20.69 | 20.69 | 0.93% | 1,841 |
| May 22, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 4,673 |
| May 21, 2025 | 20.95 | 21.00 | 20.89 | 21.00 | 21.00 | 2.94% | 1,774 |
| May 20, 2025 | 20.05 | 20.42 | 20.05 | 20.40 | 20.40 | -0.49% | 7,131 |
| May 19, 2025 | 20.47 | 20.50 | 20.40 | 20.50 | 20.50 | 0.72% | 10,339 |
| May 16, 2025 | 20.23 | 20.78 | 20.23 | 20.35 | 20.35 | 1.56% | 121,457 |
| May 15, 2025 | 20.11 | 20.70 | 20.04 | 20.04 | 20.04 | 0.25% | 2,570 |
| May 14, 2025 | 20.38 | 20.81 | 19.80 | 19.99 | 19.99 | 1.22% | 89,393 |
| May 13, 2025 | 20.50 | 21.06 | 19.75 | 19.75 | 19.75 | -2.56% | 13,645 |
| May 12, 2025 | 20.50 | 20.81 | 20.00 | 20.27 | 20.27 | -0.13% | 4,246 |
| May 9, 2025 | 21.10 | 21.10 | 19.90 | 20.30 | 20.30 | 0.15% | 138,081 |
| May 8, 2025 | 20.40 | 21.00 | 19.00 | 20.27 | 20.27 | -1.15% | 19,079 |
| May 7, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 3.07% | 17,936 |
| May 6, 2025 | 19.94 | 20.60 | 19.89 | 19.89 | 19.89 | -0.08% | 5,313 |
| May 5, 2025 | 21.00 | 21.00 | 19.50 | 19.91 | 19.91 | 2.08% | 5,818 |
| May 2, 2025 | 19.48 | 20.00 | 18.19 | 19.50 | 19.50 | 0.10% | 2,676 |
| May 1, 2025 | 20.40 | 20.50 | 19.48 | 19.48 | 19.48 | -2.11% | 1,957 |
| Apr 30, 2025 | 19.79 | 20.65 | 19.79 | 19.90 | 19.90 | -0.13% | 43,656 |
| Apr 29, 2025 | 20.25 | 20.25 | 19.71 | 19.93 | 19.93 | -1.30% | 1,754 |
| Apr 28, 2025 | 20.00 | 20.23 | 20.00 | 20.19 | 20.19 | 2.17% | 6,009 |
| Apr 25, 2025 | 19.75 | 19.76 | 19.70 | 19.76 | 19.76 | 1.78% | 1,616 |
| Apr 24, 2025 | 20.45 | 20.45 | 19.42 | 19.42 | 19.42 | -4.27% | 1,359 |
| Apr 23, 2025 | 18.42 | 20.93 | 18.42 | 20.28 | 20.28 | 9.33% | 8,151 |
| Apr 22, 2025 | 18.60 | 19.50 | 18.05 | 18.55 | 18.55 | 1.09% | 4,698 |
| Apr 21, 2025 | 18.70 | 18.70 | 18.35 | 18.35 | 18.35 | 0.16% | 5,695 |
| Apr 17, 2025 | 18.45 | 18.70 | 18.25 | 18.32 | 18.32 | -0.97% | 19,939 |
| Apr 16, 2025 | 18.89 | 18.98 | 18.50 | 18.50 | 18.50 | -2.12% | 1,315 |