Skip to main content
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
3,738.00
-78.00 (-2.04%)
Sep 29, 2025, 1:45 PM JST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,796.003,840.003,772.003,816.003,816.001.11%7,631,700
Sep 25, 20253,815.003,834.003,765.003,774.003,774.00-5,986,200
Sep 24, 20253,800.003,808.003,760.003,774.003,774.00-8,165,500
Sep 22, 20253,724.003,805.003,722.003,774.003,774.001.34%6,392,700
Sep 19, 20253,700.003,784.003,691.003,724.003,724.001.55%10,938,200
Sep 18, 20253,652.003,686.003,612.003,667.003,667.000.66%4,643,100
Sep 17, 20253,671.003,680.003,623.003,643.003,643.00-1.57%4,693,000
Sep 16, 20253,688.003,728.003,673.003,701.003,701.001.56%4,693,000
Sep 12, 20253,665.003,666.003,629.003,644.003,644.000.36%5,592,500
Sep 11, 20253,640.003,644.003,594.003,631.003,631.00-0.38%5,592,500
Sep 10, 20253,670.003,686.003,644.003,645.003,645.00-0.49%5,849,800
Sep 9, 20253,731.003,732.003,663.003,663.003,663.00-1.53%7,659,400
Sep 8, 20253,733.003,734.003,706.003,720.003,720.000.13%6,964,900
Sep 5, 20253,722.003,737.003,694.003,715.003,715.002.20%8,516,700
Sep 4, 20253,559.003,635.003,543.003,635.003,635.001.54%8,829,700
Sep 3, 20253,560.003,608.003,550.003,580.003,580.001.02%11,133,300
Sep 2, 20253,435.003,559.003,429.003,544.003,544.004.02%7,283,500
Sep 1, 20253,414.003,431.003,377.003,407.003,407.00-0.55%3,605,000
Aug 29, 20253,405.003,442.003,392.003,426.003,426.001.48%5,984,000
Aug 28, 20253,332.003,394.003,306.003,376.003,376.001.23%9,405,200
Aug 27, 20253,358.003,361.003,322.003,335.003,335.00-0.60%4,552,700
Aug 26, 20253,407.003,407.003,329.003,355.003,355.00-1.41%6,000,800
Aug 25, 20253,361.003,414.003,361.003,403.003,403.001.58%4,628,900
Aug 22, 20253,322.003,357.003,316.003,350.003,350.000.84%3,564,400
Aug 21, 20253,301.003,332.003,283.003,322.003,322.000.39%3,514,500
Aug 20, 20253,311.003,327.003,286.003,309.003,309.000.12%3,594,400
Aug 19, 20253,291.003,323.003,280.003,305.003,305.000.52%3,629,900
Aug 18, 20253,282.003,307.003,274.003,288.003,288.000.49%3,389,300
Aug 15, 20253,250.003,278.003,233.003,272.003,272.001.77%4,163,800
Aug 14, 20253,275.003,276.003,204.003,215.003,215.00-1.86%4,987,300
Aug 13, 20253,319.003,326.003,272.003,276.003,276.00-0.91%5,307,100
Aug 12, 20253,287.003,324.003,262.003,306.003,306.002.29%7,432,900
Aug 8, 20253,180.003,259.003,170.003,232.003,232.002.21%7,142,000
Aug 7, 20253,126.003,174.003,112.003,162.003,162.000.51%5,034,400
Aug 6, 20253,110.003,163.003,092.003,146.003,146.000.83%6,278,900
Aug 5, 20253,107.003,132.003,075.003,120.003,120.000.42%4,132,400
Aug 4, 20253,055.003,129.003,023.003,107.003,107.00-7,159,000
Aug 1, 20253,110.003,132.003,067.003,107.003,107.000.23%8,029,600
Jul 31, 20253,083.003,113.003,071.003,100.003,100.001.31%7,409,900
Jul 30, 20253,047.003,060.003,028.003,060.003,060.000.72%5,336,200
Jul 29, 20253,070.003,073.003,024.003,038.003,038.00-1.84%6,940,600
Jul 28, 20253,130.003,133.003,092.003,095.003,095.00-1.65%5,245,300
Jul 25, 20253,160.003,164.003,133.003,147.003,147.00-1.59%4,684,700
Jul 24, 20253,181.003,207.003,164.003,198.003,198.001.78%5,755,400
Jul 23, 20253,098.003,170.003,077.003,142.003,142.003.70%11,475,900
Jul 22, 20252,984.503,032.002,969.503,030.003,030.001.52%5,066,100
Jul 18, 20252,998.003,005.002,968.002,984.502,984.500.05%3,563,100
Jul 17, 20252,967.502,993.002,953.002,983.002,983.00-0.07%3,500,300
Jul 16, 20252,990.002,994.502,949.002,985.002,985.000.07%3,565,200
Jul 15, 20253,030.003,041.002,977.002,983.002,983.00-2.13%5,463,300