Skip to main content
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
4,211.00
-70.00 (-1.64%)
At close: Dec 5, 2025

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,258.004,296.004,182.004,211.004,211.00-1.64%5,038,900
Dec 4, 20254,135.004,297.004,126.004,281.004,281.004.39%6,214,000
Dec 3, 20254,132.004,135.004,092.004,101.004,101.00-0.44%3,710,400
Dec 2, 20254,103.004,135.004,096.004,119.004,119.000.51%3,914,200
Dec 1, 20254,147.004,159.004,068.004,098.004,098.00-1.18%4,596,100
Nov 28, 20254,115.004,147.004,077.004,147.004,147.000.39%4,440,600
Nov 27, 20254,135.004,152.004,120.004,131.004,131.00-0.05%4,115,300
Nov 26, 20254,059.004,149.004,045.004,133.004,133.003.66%6,943,900
Nov 25, 20254,044.004,050.003,972.003,987.003,987.00-0.03%5,252,600
Nov 21, 20253,975.004,050.003,953.003,988.003,988.00-0.94%9,330,700
Nov 20, 20254,019.004,081.004,006.004,026.004,026.001.08%4,624,900
Nov 19, 20253,990.004,010.003,931.003,983.003,983.000.25%5,597,600
Nov 18, 20254,043.004,076.003,957.003,973.003,973.00-2.09%5,420,500
Nov 17, 20254,093.004,100.004,043.004,058.004,058.00-1.10%4,262,600
Nov 14, 20254,075.004,103.004,029.004,103.004,103.000.07%4,610,800
Nov 13, 20254,052.004,106.004,049.004,100.004,100.001.69%5,137,400
Nov 12, 20253,972.004,032.003,972.004,032.004,032.001.64%5,099,000
Nov 11, 20254,037.004,042.003,941.003,967.003,967.00-1.69%5,276,600
Nov 10, 20254,079.004,085.003,995.004,035.004,035.000.12%4,899,000
Nov 7, 20254,014.004,058.003,976.004,030.004,030.00-0.67%5,730,500
Nov 6, 20253,929.004,057.003,923.004,057.004,057.003.15%9,865,900
Nov 5, 20253,712.003,960.003,652.003,933.003,933.004.71%15,147,900
Nov 4, 20253,750.003,827.003,709.003,756.003,756.00-1.21%6,398,300
Oct 31, 20253,810.003,823.003,774.003,802.003,802.000.61%5,220,200
Oct 30, 20253,741.003,798.003,734.003,779.003,779.001.31%5,313,200
Oct 29, 20253,778.003,780.003,720.003,730.003,730.00-1.35%3,326,600
Oct 28, 20253,850.003,850.003,781.003,781.003,781.00-1.97%3,819,000
Oct 27, 20253,830.003,860.003,819.003,857.003,857.001.98%4,905,700
Oct 24, 20253,768.003,816.003,767.003,782.003,782.001.07%5,428,800
Oct 23, 20253,728.003,744.003,692.003,742.003,742.000.35%3,669,300
Oct 22, 20253,725.003,747.003,692.003,729.003,729.000.21%6,617,200
Oct 21, 20253,720.003,764.003,708.003,721.003,721.000.05%5,014,800
Oct 20, 20253,688.003,722.003,677.003,719.003,719.001.86%5,170,200
Oct 17, 20253,628.003,668.003,624.003,651.003,651.000.19%5,569,000
Oct 16, 20253,748.003,750.003,642.003,644.003,644.00-2.41%6,913,300
Oct 15, 20253,720.003,743.003,705.003,734.003,734.001.47%3,766,600
Oct 14, 20253,664.003,740.003,646.003,680.003,680.00-0.92%7,571,400
Oct 10, 20253,770.003,800.003,710.003,714.003,714.00-2.08%7,166,100
Oct 9, 20253,765.003,793.003,750.003,793.003,793.000.90%4,618,500
Oct 8, 20253,730.003,770.003,726.003,759.003,759.001.68%4,631,900
Oct 7, 20253,730.003,745.003,689.003,697.003,697.00-0.35%4,458,600
Oct 6, 20253,797.003,809.003,700.003,710.003,710.001.45%6,720,700
Oct 3, 20253,654.003,680.003,639.003,657.003,657.000.69%4,128,400
Oct 2, 20253,637.003,673.003,611.003,632.003,632.00-0.14%5,328,400
Oct 1, 20253,676.003,695.003,600.003,637.003,637.00-1.17%8,211,100
Sep 30, 20253,710.003,719.003,662.003,680.003,680.00-0.70%6,749,600
Sep 29, 20253,730.003,746.003,700.003,706.003,706.00-2.88%6,170,000
Sep 26, 20253,796.003,840.003,772.003,816.003,761.001.11%7,631,700
Sep 25, 20253,815.003,834.003,765.003,774.003,719.61-5,986,200
Sep 24, 20253,800.003,808.003,760.003,774.003,719.61-8,165,500