Skip to main content
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,693.00
-11.00 (-0.23%)
Sep 26, 2025, 3:30 PM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,685.004,713.004,668.004,693.004,693.00-0.23%4,329,800
Sep 25, 20254,701.004,718.004,685.004,704.004,704.000.51%2,643,300
Sep 24, 20254,720.004,730.004,680.004,680.004,680.000.21%2,709,600
Sep 22, 20254,728.004,730.004,650.004,670.004,670.00-2.22%7,370,200
Sep 19, 20254,770.004,812.004,751.004,776.004,776.00-0.44%3,940,000
Sep 18, 20254,821.004,835.004,792.004,797.004,797.00-0.21%1,959,300
Sep 17, 20254,842.004,845.004,798.004,807.004,807.00-0.74%1,990,100
Sep 16, 20254,850.004,868.004,841.004,843.004,843.000.35%1,990,100
Sep 12, 20254,858.004,873.004,826.004,826.004,826.00-0.43%1,835,100
Sep 11, 20254,853.004,864.004,820.004,847.004,847.00-0.64%2,277,000
Sep 10, 20254,800.004,878.004,792.004,878.004,878.001.18%1,932,400
Sep 9, 20254,865.004,883.004,798.004,821.004,821.00-0.82%2,357,900
Sep 8, 20254,833.004,863.004,815.004,861.004,861.001.00%2,726,300
Sep 5, 20254,773.004,824.004,765.004,813.004,813.000.84%2,442,100
Sep 4, 20254,720.004,773.004,702.004,773.004,773.000.93%2,371,000
Sep 3, 20254,827.004,840.004,723.004,729.004,729.00-2.03%3,444,100
Sep 2, 20254,740.004,827.004,737.004,827.004,827.002.09%3,164,400
Sep 1, 20254,730.004,773.004,720.004,728.004,728.00-0.44%2,655,300
Aug 29, 20254,800.004,804.004,747.004,749.004,749.00-1.35%3,532,700
Aug 28, 20254,801.004,820.004,783.004,814.004,814.000.12%1,507,600
Aug 27, 20254,802.004,832.004,794.004,808.004,808.000.12%1,743,200
Aug 26, 20254,828.004,832.004,794.004,802.004,802.00-0.89%2,261,900
Aug 25, 20254,840.004,881.004,831.004,845.004,845.00-0.14%1,716,700
Aug 22, 20254,852.004,870.004,838.004,852.004,852.00-0.08%1,458,800
Aug 21, 20254,893.004,894.004,847.004,856.004,856.00-1.02%1,911,800
Aug 20, 20254,918.004,928.004,888.004,906.004,906.000.14%1,579,500
Aug 19, 20254,900.004,912.004,881.004,899.004,899.000.23%1,625,400
Aug 18, 20254,918.004,924.004,888.004,888.004,888.00-0.95%1,943,900
Aug 15, 20254,897.004,936.004,876.004,935.004,935.000.71%2,300,000
Aug 14, 20254,872.004,908.004,855.004,900.004,900.00-1,634,100
Aug 13, 20254,898.004,916.004,878.004,900.004,900.000.06%2,505,700
Aug 12, 20254,890.004,923.004,867.004,897.004,897.000.10%2,555,700
Aug 8, 20254,813.004,904.004,812.004,892.004,892.001.58%3,203,000
Aug 7, 20254,820.004,837.004,797.004,816.004,816.00-0.08%2,648,100
Aug 6, 20254,830.004,861.004,820.004,820.004,820.000.42%2,648,000
Aug 5, 20254,878.004,880.004,800.004,800.004,800.00-1.68%4,393,600
Aug 4, 20254,856.004,897.004,827.004,882.004,882.00-0.79%3,791,800
Aug 1, 20255,100.005,131.004,886.004,921.004,921.00-3.23%10,119,800
Jul 31, 20255,120.005,130.005,068.005,085.005,085.00-0.39%3,116,000
Jul 30, 20255,046.005,114.005,030.005,105.005,105.001.25%2,712,000
Jul 29, 20255,028.005,050.005,011.005,042.005,042.00-0.40%2,010,800
Jul 28, 20255,064.005,075.005,025.005,062.005,062.000.04%2,599,600
Jul 25, 20255,034.005,069.005,007.005,060.005,060.001.71%3,756,300
Jul 24, 20254,961.005,003.004,953.004,975.004,975.001.10%3,376,800
Jul 23, 20254,846.004,937.004,815.004,921.004,921.003.25%5,030,900
Jul 22, 20254,766.004,782.004,726.004,766.004,766.000.02%1,604,000
Jul 18, 20254,762.004,779.004,734.004,765.004,765.00-0.06%1,211,200
Jul 17, 20254,720.004,768.004,715.004,768.004,768.000.93%1,466,500
Jul 16, 20254,766.004,767.004,709.004,724.004,724.00-0.88%1,937,300
Jul 15, 20254,828.004,828.004,766.004,766.004,766.00-1.33%1,686,700