UK markets closed

Mitsui O.S.K. Lines, Ltd. (9104.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,209.00+51.00 (+0.99%)
At close: 03:15PM JST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20245,180.005,258.005,175.005,209.005,209.003,174,200
06 Jun 20245,057.005,165.005,046.005,158.005,158.003,196,600
05 Jun 20245,076.005,083.004,948.005,017.005,017.004,142,700
04 Jun 20245,212.005,259.005,104.005,116.005,116.004,238,200
03 Jun 20245,130.005,247.004,987.005,243.005,243.005,787,300
31 May 20245,110.005,195.005,085.005,184.005,184.005,397,800
30 May 20245,119.005,169.005,061.005,105.005,105.003,076,700
29 May 20245,250.005,250.005,156.005,156.005,156.003,472,900
28 May 20245,207.005,287.005,171.005,258.005,258.004,224,900
27 May 20245,159.005,290.005,142.005,184.005,184.006,282,500
24 May 20245,048.005,108.005,040.005,078.005,078.002,886,000
23 May 20245,041.005,095.005,029.005,074.005,074.001,598,000
22 May 20245,116.005,147.005,046.005,047.005,047.002,925,800
21 May 20245,130.005,182.005,116.005,148.005,148.003,411,400
20 May 20245,076.005,133.005,065.005,121.005,121.003,989,600
17 May 20245,059.005,095.005,013.005,064.005,064.003,202,800
16 May 20245,060.005,073.004,973.005,031.005,031.003,269,700
15 May 20245,100.005,101.005,040.005,077.005,077.004,010,300
14 May 20245,031.005,120.005,030.005,110.005,110.006,076,400
13 May 20244,955.005,029.004,923.005,019.005,019.005,487,700
10 May 20244,900.004,999.004,889.004,969.004,969.007,603,500
09 May 20244,791.004,840.004,663.004,816.004,816.005,271,200
08 May 20244,775.004,789.004,670.004,759.004,759.005,727,900
07 May 20244,719.004,782.004,687.004,764.004,764.004,978,400
02 May 20244,714.004,733.004,631.004,660.004,660.004,953,100
01 May 20244,968.004,970.004,729.004,729.004,729.008,444,200
30 Apr 20244,783.004,990.004,738.004,990.004,990.0015,775,300
26 Apr 20244,615.004,713.004,591.004,713.004,713.003,188,900
25 Apr 20244,706.004,713.004,611.004,615.004,615.002,638,200
24 Apr 20244,697.004,726.004,658.004,706.004,706.002,974,400
23 Apr 20244,720.004,752.004,671.004,687.004,687.003,639,800
22 Apr 20244,590.004,742.004,564.004,729.004,729.005,245,900
19 Apr 20244,529.004,685.004,491.004,590.004,590.008,209,700
18 Apr 20244,509.004,567.004,496.004,538.004,538.002,810,600
17 Apr 20244,506.004,566.004,493.004,506.004,506.004,105,300
16 Apr 20244,690.004,697.004,450.004,450.004,450.006,735,700
15 Apr 20244,552.004,668.004,550.004,664.004,664.005,068,900
12 Apr 20244,604.004,604.004,513.004,550.004,550.002,688,900
11 Apr 20244,556.004,610.004,526.004,582.004,582.002,573,000
10 Apr 20244,510.004,574.004,498.004,563.004,563.003,068,600
09 Apr 20244,540.004,563.004,496.004,516.004,516.002,519,700
08 Apr 20244,552.004,575.004,509.004,540.004,540.002,857,100
05 Apr 20244,550.004,570.004,510.004,525.004,525.002,906,500
04 Apr 20244,569.004,585.004,503.004,541.004,541.003,267,300
03 Apr 20244,416.004,537.004,403.004,502.004,502.004,859,200
02 Apr 20244,535.004,579.004,425.004,429.004,429.006,059,800
01 Apr 20244,595.004,617.004,494.004,520.004,520.004,814,100
29 Mar 20244,623.004,633.004,526.004,610.004,610.004,096,700
28 Mar 20244,683.004,722.004,550.004,612.004,612.007,463,400
28 Mar 2024110 Dividend
27 Mar 20244,810.004,854.004,755.004,758.004,648.006,481,700
26 Mar 20244,702.004,744.004,686.004,726.004,616.744,539,500
25 Mar 20244,756.004,785.004,655.004,715.004,605.995,798,400
22 Mar 20244,686.004,753.004,670.004,715.004,605.996,041,000
21 Mar 20244,709.004,735.004,631.004,662.004,554.228,692,300
19 Mar 20244,808.004,867.004,668.004,772.004,661.686,401,200
18 Mar 20244,859.004,889.004,786.004,819.004,707.594,193,200
15 Mar 20244,760.004,763.004,670.004,735.004,625.5313,161,200
14 Mar 20244,701.004,755.004,665.004,747.004,637.254,462,000
13 Mar 20244,810.004,825.004,645.004,672.004,563.995,564,000
12 Mar 20244,757.004,800.004,717.004,775.004,664.614,386,300
11 Mar 20244,867.004,867.004,747.004,789.004,678.284,959,700
08 Mar 20244,912.004,956.004,855.004,913.004,799.424,301,100
07 Mar 20245,003.005,006.004,891.004,921.004,807.235,940,100
06 Mar 20245,016.005,051.004,983.004,993.004,877.574,865,400
05 Mar 20245,082.005,114.005,000.005,029.004,912.735,347,700
04 Mar 20245,176.005,182.005,070.005,082.004,964.516,299,300
01 Mar 20245,100.005,187.005,085.005,175.005,055.365,744,100
29 Feb 20245,105.005,186.005,100.005,132.005,013.356,154,900
28 Feb 20245,139.005,182.005,063.005,090.004,972.326,119,800
27 Feb 20245,254.005,282.005,154.005,165.005,045.596,035,400
26 Feb 20245,345.005,377.005,257.005,273.005,151.095,961,100
22 Feb 20245,375.005,467.005,325.005,378.005,253.676,352,300
21 Feb 20245,290.005,511.005,279.005,351.005,227.299,106,300
20 Feb 20245,270.005,382.005,256.005,324.005,200.916,751,300
19 Feb 20245,301.005,310.005,205.005,262.005,140.353,968,900
16 Feb 20245,230.005,387.005,202.005,287.005,164.777,542,000
15 Feb 20245,220.005,265.005,152.005,215.005,094.434,471,700
14 Feb 20245,100.005,239.005,088.005,237.005,115.934,860,500
13 Feb 20244,979.005,105.004,952.005,099.004,981.125,018,900
09 Feb 20245,000.005,048.004,948.005,000.004,884.418,302,000
08 Feb 20245,282.005,305.005,208.005,222.005,101.274,132,600
07 Feb 20245,122.005,295.005,118.005,285.005,162.826,827,000
06 Feb 20245,167.005,195.005,118.005,118.004,999.684,237,500
05 Feb 20245,252.005,267.005,097.005,133.005,014.337,273,700
02 Feb 20245,200.005,259.005,102.005,208.005,087.609,009,900
01 Feb 20245,317.005,395.005,274.005,317.005,194.086,756,000
31 Jan 20245,310.005,339.005,131.005,310.005,187.2414,640,700
30 Jan 20245,229.005,374.005,188.005,328.005,204.828,879,800
29 Jan 20245,140.005,229.005,113.005,225.005,104.204,950,800
26 Jan 20245,277.005,305.005,106.005,113.004,994.797,456,000
25 Jan 20245,180.005,262.005,158.005,232.005,111.046,426,300
24 Jan 20245,157.005,195.005,115.005,128.005,009.454,715,100
23 Jan 20245,188.005,266.005,152.005,173.005,053.416,300,600
22 Jan 20245,069.005,200.004,993.005,200.005,079.786,433,000
19 Jan 20245,250.005,251.005,056.005,157.005,037.787,115,200
18 Jan 20245,195.005,282.005,137.005,157.005,037.787,923,900
17 Jan 20245,188.005,422.005,165.005,166.005,046.5714,057,400
16 Jan 20245,112.005,231.005,087.005,150.005,030.9410,739,000
15 Jan 20244,856.005,035.004,856.005,031.004,914.693,675,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...