Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
545.85
-1.15 (-0.21%)
At close: Dec 5, 2025
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 547.00 | 547.00 | 538.13 | 545.85 | 545.85 | -0.21% | 5,977 |
| Dec 4, 2025 | 549.02 | 554.54 | 544.64 | 547.00 | 547.00 | 3.80% | 4,759 |
| Dec 3, 2025 | 518.00 | 530.00 | 518.00 | 527.00 | 527.00 | -0.49% | 3,034 |
| Dec 2, 2025 | 528.94 | 531.23 | 500.00 | 529.62 | 529.62 | 0.13% | 9,304 |
| Dec 1, 2025 | 532.98 | 532.98 | 525.60 | 528.94 | 528.94 | -0.39% | 1,921 |
| Nov 28, 2025 | 542.80 | 551.37 | 528.52 | 531.00 | 531.00 | -0.65% | 2,623 |
| Nov 26, 2025 | 524.75 | 534.99 | 524.75 | 534.50 | 534.50 | 3.26% | 2,989 |
| Nov 25, 2025 | 510.00 | 517.63 | 510.00 | 517.63 | 517.63 | 0.63% | 7,097 |
| Nov 24, 2025 | 520.00 | 525.00 | 510.00 | 514.40 | 514.40 | -0.28% | 6,396 |
| Nov 21, 2025 | 505.01 | 519.75 | 505.00 | 515.86 | 515.86 | 2.25% | 5,927 |
| Nov 20, 2025 | 522.00 | 522.00 | 503.31 | 504.51 | 504.51 | -1.74% | 7,838 |
| Nov 19, 2025 | 506.00 | 516.34 | 505.00 | 513.43 | 513.43 | 0.10% | 7,939 |
| Nov 18, 2025 | 505.57 | 522.00 | 505.57 | 512.91 | 512.91 | -0.91% | 5,537 |
| Nov 17, 2025 | 517.15 | 532.24 | 516.07 | 517.61 | 517.61 | -2.75% | 5,353 |
| Nov 14, 2025 | 520.00 | 534.00 | 520.00 | 532.25 | 532.25 | 2.15% | 6,813 |
| Nov 13, 2025 | 525.00 | 530.00 | 514.01 | 521.05 | 521.05 | -0.66% | 7,175 |
| Nov 12, 2025 | 530.00 | 530.00 | 500.80 | 524.52 | 524.52 | 1.07% | 11,499 |
| Nov 11, 2025 | 513.01 | 519.47 | 513.00 | 518.97 | 518.97 | -1.60% | 7,181 |
| Nov 10, 2025 | 531.00 | 542.80 | 523.95 | 527.39 | 527.39 | -0.43% | 3,217 |
| Nov 7, 2025 | 516.89 | 531.89 | 516.89 | 529.69 | 529.69 | 0.42% | 4,982 |
| Nov 6, 2025 | 516.53 | 528.24 | 516.53 | 527.48 | 527.48 | 2.12% | 5,309 |
| Nov 5, 2025 | 503.75 | 519.00 | 503.75 | 516.53 | 516.53 | 6.50% | 9,132 |
| Nov 4, 2025 | 491.09 | 491.09 | 483.01 | 485.00 | 485.00 | -1.24% | 9,657 |
| Nov 3, 2025 | 485.00 | 500.00 | 480.35 | 491.09 | 491.09 | 0.22% | 4,376 |
| Oct 31, 2025 | 505.00 | 505.00 | 489.32 | 490.01 | 490.01 | -0.52% | 4,445 |
| Oct 30, 2025 | 505.00 | 505.00 | 492.59 | 492.59 | 492.59 | 0.24% | 4,415 |
| Oct 29, 2025 | 500.00 | 500.00 | 487.40 | 491.40 | 491.40 | -2.03% | 5,893 |
| Oct 28, 2025 | 509.00 | 509.00 | 498.98 | 501.59 | 501.59 | -0.32% | 3,872 |
| Oct 27, 2025 | 503.21 | 507.36 | 496.00 | 503.19 | 503.19 | 1.16% | 4,098 |
| Oct 24, 2025 | 506.50 | 506.50 | 496.32 | 497.42 | 497.42 | 0.91% | 5,706 |
| Oct 23, 2025 | 495.00 | 506.50 | 490.57 | 492.92 | 492.92 | 1.22% | 4,705 |
| Oct 22, 2025 | 490.00 | 491.97 | 485.04 | 487.00 | 487.00 | -1.00% | 6,342 |
| Oct 21, 2025 | 509.49 | 509.49 | 491.00 | 491.93 | 491.93 | -1.03% | 5,257 |
| Oct 20, 2025 | 509.48 | 510.00 | 493.42 | 497.04 | 497.04 | 0.75% | 13,048 |
| Oct 17, 2025 | 500.00 | 500.00 | 485.00 | 493.36 | 493.36 | 1.88% | 6,722 |
| Oct 16, 2025 | 490.00 | 490.00 | 482.01 | 484.25 | 484.25 | -2.43% | 9,267 |
| Oct 15, 2025 | 500.00 | 500.00 | 494.00 | 496.30 | 496.30 | 1.07% | 8,701 |
| Oct 14, 2025 | 494.99 | 500.00 | 485.37 | 491.05 | 491.05 | 1.17% | 14,498 |
| Oct 13, 2025 | 496.00 | 496.00 | 482.82 | 485.37 | 485.37 | 1.70% | 13,192 |
| Oct 10, 2025 | 503.07 | 503.07 | 476.50 | 477.25 | 477.25 | -4.14% | 20,717 |
| Oct 9, 2025 | 498.01 | 507.42 | 497.53 | 497.85 | 497.85 | 0.61% | 8,245 |
| Oct 8, 2025 | 499.27 | 499.49 | 493.45 | 494.81 | 494.81 | 1.09% | 3,665 |
| Oct 7, 2025 | 507.99 | 509.48 | 489.49 | 489.49 | 489.49 | -2.31% | 3,447 |
| Oct 6, 2025 | 512.89 | 512.89 | 499.00 | 501.05 | 501.05 | 0.34% | 3,548 |
| Oct 3, 2025 | 502.17 | 515.60 | 485.00 | 499.33 | 499.33 | 1.42% | 3,239 |
| Oct 2, 2025 | 495.50 | 500.00 | 491.54 | 492.33 | 492.33 | -0.43% | 6,766 |
| Oct 1, 2025 | 485.00 | 507.88 | 485.00 | 494.45 | 494.45 | -0.41% | 5,081 |
| Sep 30, 2025 | 502.77 | 511.01 | 492.87 | 496.49 | 496.49 | -2.55% | 5,231 |
| Sep 29, 2025 | 511.01 | 511.01 | 499.96 | 509.48 | 509.48 | -0.30% | 4,110 |
| Sep 26, 2025 | 514.04 | 514.54 | 503.97 | 511.01 | 511.01 | 1.40% | 8,357 |