Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
403.20
+6.46 (1.63%)
May 12, 2025, 3:52 PM EDT
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 412.00 | 412.00 | 398.49 | 403.29 | 403.29 | 1.21% | 14,823 |
| May 9, 2025 | 412.00 | 412.00 | 395.81 | 398.48 | 398.48 | 0.52% | 11,871 |
| May 8, 2025 | 408.98 | 408.98 | 390.00 | 396.40 | 396.40 | -0.97% | 9,683 |
| May 7, 2025 | 397.00 | 401.32 | 392.00 | 400.27 | 400.27 | 2.50% | 6,269 |
| May 6, 2025 | 391.09 | 402.80 | 390.00 | 390.50 | 390.50 | -0.13% | 10,062 |
| May 5, 2025 | 387.00 | 392.57 | 387.00 | 391.02 | 391.02 | 1.04% | 8,167 |
| May 2, 2025 | 389.98 | 389.98 | 380.10 | 387.00 | 387.00 | -0.04% | 16,939 |
| May 1, 2025 | 399.50 | 401.69 | 371.53 | 387.14 | 387.14 | -4.72% | 7,603 |
| Apr 30, 2025 | 407.91 | 407.91 | 399.45 | 406.30 | 406.30 | -0.39% | 7,554 |
| Apr 29, 2025 | 404.00 | 420.10 | 404.00 | 407.91 | 407.91 | 0.89% | 7,705 |
| Apr 28, 2025 | 411.89 | 414.78 | 397.30 | 404.33 | 404.33 | 1.59% | 8,379 |
| Apr 25, 2025 | 400.46 | 408.93 | 347.67 | 398.00 | 398.00 | -0.18% | 4,761 |
| Apr 24, 2025 | 406.35 | 407.14 | 387.01 | 398.70 | 398.70 | 3.02% | 7,138 |
| Apr 23, 2025 | 402.37 | 402.37 | 385.23 | 387.00 | 387.00 | -0.14% | 6,467 |
| Apr 22, 2025 | 375.00 | 395.09 | 375.00 | 387.54 | 387.54 | 5.02% | 14,964 |
| Apr 21, 2025 | 368.20 | 380.00 | 364.10 | 369.02 | 369.02 | -0.46% | 9,587 |
| Apr 17, 2025 | 375.00 | 380.00 | 367.47 | 370.71 | 370.71 | 0.94% | 11,030 |
| Apr 16, 2025 | 366.20 | 374.99 | 364.50 | 367.25 | 367.25 | -1.28% | 39,283 |
| Apr 15, 2025 | 380.00 | 380.00 | 371.00 | 372.00 | 372.00 | -0.05% | 31,176 |
| Apr 14, 2025 | 375.00 | 380.00 | 368.19 | 372.20 | 372.20 | 1.09% | 30,034 |
| Apr 11, 2025 | 366.40 | 369.74 | 358.12 | 368.19 | 368.19 | 4.84% | 22,534 |
| Apr 10, 2025 | 350.12 | 373.49 | 345.28 | 351.18 | 351.18 | -5.97% | 20,451 |
| Apr 9, 2025 | 341.25 | 385.00 | 338.00 | 373.49 | 373.49 | 9.45% | 39,740 |
| Apr 8, 2025 | 366.09 | 366.09 | 340.40 | 341.25 | 341.25 | -3.04% | 30,330 |
| Apr 7, 2025 | 340.00 | 364.65 | 333.10 | 351.94 | 351.94 | 2.31% | 28,549 |
| Apr 4, 2025 | 362.39 | 362.39 | 341.28 | 344.00 | 344.00 | -5.07% | 19,993 |
| Apr 3, 2025 | 370.00 | 375.00 | 362.26 | 362.39 | 362.39 | -3.50% | 10,413 |
| Apr 2, 2025 | 372.25 | 378.80 | 370.00 | 375.53 | 375.53 | -0.87% | 6,576 |
| Apr 1, 2025 | 379.10 | 385.00 | 375.01 | 378.84 | 378.84 | -0.27% | 10,844 |
| Mar 31, 2025 | 380.00 | 387.66 | 375.00 | 379.85 | 379.85 | -3.10% | 12,601 |
| Mar 28, 2025 | 405.00 | 405.00 | 390.82 | 392.00 | 392.00 | -2.20% | 8,814 |
| Mar 27, 2025 | 395.00 | 417.80 | 395.00 | 400.81 | 400.81 | 1.47% | 9,767 |
| Mar 26, 2025 | 414.04 | 414.04 | 394.91 | 395.00 | 395.00 | -1.02% | 6,395 |
| Mar 25, 2025 | 380.00 | 407.71 | 380.00 | 399.07 | 399.07 | 1.29% | 5,824 |
| Mar 24, 2025 | 400.99 | 400.99 | 390.01 | 394.00 | 394.00 | -1.74% | 9,135 |
| Mar 21, 2025 | 403.50 | 416.22 | 397.89 | 400.99 | 400.99 | 0.42% | 8,053 |
| Mar 20, 2025 | 404.00 | 404.00 | 396.00 | 399.33 | 399.33 | -1.38% | 6,073 |
| Mar 19, 2025 | 405.00 | 413.04 | 396.39 | 404.93 | 404.93 | 4.63% | 13,458 |
| Mar 18, 2025 | 397.60 | 401.18 | 385.00 | 387.00 | 387.00 | -2.03% | 20,112 |
| Mar 17, 2025 | 386.00 | 399.17 | 384.50 | 395.00 | 395.00 | 4.87% | 28,317 |
| Mar 14, 2025 | 369.00 | 378.09 | 369.00 | 376.66 | 376.66 | 0.71% | 9,404 |
| Mar 13, 2025 | 372.80 | 379.86 | 372.80 | 374.00 | 374.00 | 0.12% | 6,403 |
| Mar 12, 2025 | 370.00 | 378.29 | 370.00 | 373.55 | 373.55 | 0.74% | 22,705 |
| Mar 11, 2025 | 374.50 | 374.50 | 370.00 | 370.80 | 370.80 | -0.57% | 11,326 |
| Mar 10, 2025 | 372.50 | 378.60 | 370.24 | 372.92 | 372.92 | -1.63% | 19,319 |
| Mar 7, 2025 | 370.00 | 383.09 | 370.00 | 379.09 | 379.09 | 2.30% | 16,031 |
| Mar 6, 2025 | 373.75 | 383.09 | 369.01 | 370.56 | 370.56 | -1.86% | 10,975 |
| Mar 5, 2025 | 366.00 | 386.79 | 366.00 | 377.58 | 377.58 | 2.61% | 9,274 |
| Mar 4, 2025 | 385.24 | 385.24 | 364.00 | 367.97 | 367.97 | -2.27% | 17,097 |
| Mar 3, 2025 | 379.90 | 392.40 | 374.00 | 376.50 | 376.50 | 0.69% | 28,463 |