Mitsui & Co., Ltd. (MITSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 964.54 | 975.56 | 936.73 | 971.93 | 971.93 | 3,000 |
| 25 Apr 2024 | 962.00 | 962.00 | 937.15 | 950.65 | 950.65 | 3,700 |
| 24 Apr 2024 | 999.50 | 999.50 | 960.31 | 968.23 | 968.23 | 2,100 |
| 23 Apr 2024 | 952.00 | 952.35 | 937.73 | 948.75 | 948.75 | 2,200 |
| 22 Apr 2024 | 973.24 | 973.24 | 934.39 | 949.77 | 949.77 | 1,400 |
| 19 Apr 2024 | 910.00 | 958.49 | 910.00 | 928.62 | 928.62 | 2,700 |
| 18 Apr 2024 | 932.15 | 932.15 | 915.26 | 921.00 | 921.00 | 2,500 |
| 17 Apr 2024 | 910.00 | 929.95 | 910.00 | 915.50 | 915.50 | 5,100 |
| 16 Apr 2024 | 939.70 | 939.70 | 926.57 | 929.95 | 929.95 | 3,900 |
| 15 Apr 2024 | 942.84 | 998.00 | 942.84 | 957.64 | 957.64 | 1,400 |
| 12 Apr 2024 | 989.55 | 989.55 | 933.98 | 952.82 | 952.82 | 1,300 |
| 11 Apr 2024 | 937.00 | 980.35 | 937.00 | 964.57 | 964.57 | 1,700 |
| 10 Apr 2024 | 975.00 | 996.11 | 945.20 | 949.80 | 949.80 | 1,700 |
| 09 Apr 2024 | 1,002.81 | 1,014.44 | 979.52 | 983.22 | 983.22 | 1,300 |
| 08 Apr 2024 | 945.08 | 980.76 | 941.75 | 962.30 | 962.30 | 1,600 |
| 05 Apr 2024 | 930.95 | 947.00 | 930.95 | 945.50 | 945.50 | 7,600 |
| 04 Apr 2024 | 942.73 | 942.73 | 919.95 | 920.70 | 920.70 | 1,000 |
| 03 Apr 2024 | 913.10 | 927.71 | 913.10 | 926.75 | 926.75 | 3,900 |
| 02 Apr 2024 | 920.00 | 920.00 | 901.56 | 913.42 | 913.42 | 1,200 |
| 01 Apr 2024 | 940.05 | 944.26 | 895.70 | 925.47 | 925.47 | 1,100 |
| 28 Mar 2024 | 950.00 | 950.00 | 903.82 | 937.97 | 937.97 | 1,500 |
| 27 Mar 2024 | 950.00 | 950.00 | 926.65 | 929.01 | 929.01 | 1,100 |
| 26 Mar 2024 | 950.00 | 950.00 | 939.10 | 946.67 | 946.67 | 5,000 |
| 25 Mar 2024 | 949.90 | 949.90 | 933.00 | 941.10 | 941.10 | 1,300 |
| 22 Mar 2024 | 950.00 | 950.00 | 933.00 | 940.90 | 940.90 | 1,400 |
| 21 Mar 2024 | 950.00 | 950.00 | 912.28 | 940.00 | 940.00 | 2,300 |
| 20 Mar 2024 | 897.99 | 914.07 | 897.99 | 912.00 | 912.00 | 1,400 |
| 19 Mar 2024 | 900.00 | 918.50 | 895.00 | 903.82 | 903.82 | 2,000 |
| 18 Mar 2024 | 918.99 | 918.99 | 886.91 | 889.95 | 889.95 | 2,000 |
| 15 Mar 2024 | 855.11 | 886.13 | 855.11 | 880.00 | 880.00 | 2,500 |
| 14 Mar 2024 | 851.50 | 870.00 | 844.00 | 850.59 | 850.59 | 1,400 |
| 13 Mar 2024 | 855.00 | 877.77 | 845.00 | 850.60 | 850.60 | 2,100 |
| 12 Mar 2024 | 856.81 | 864.00 | 850.00 | 858.00 | 858.00 | 5,800 |
| 11 Mar 2024 | 900.00 | 900.00 | 855.00 | 876.50 | 876.50 | 3,400 |
| 08 Mar 2024 | 939.30 | 939.30 | 890.50 | 912.86 | 912.86 | 2,000 |
| 07 Mar 2024 | 920.00 | 920.00 | 884.25 | 913.58 | 913.58 | 1,900 |
| 06 Mar 2024 | 944.10 | 944.10 | 903.80 | 921.52 | 921.52 | 2,100 |
| 05 Mar 2024 | 878.63 | 937.84 | 878.63 | 908.50 | 908.50 | 1,300 |
| 04 Mar 2024 | 885.63 | 926.78 | 857.20 | 893.68 | 893.68 | 2,000 |
| 01 Mar 2024 | 865.27 | 914.60 | 865.27 | 897.81 | 897.81 | 1,200 |
| 29 Feb 2024 | 875.00 | 878.38 | 870.51 | 870.51 | 870.51 | 2,000 |
| 28 Feb 2024 | 887.70 | 887.70 | 834.85 | 868.30 | 868.30 | 1,600 |
| 27 Feb 2024 | 895.50 | 895.50 | 848.00 | 877.00 | 877.00 | 1,800 |
| 26 Feb 2024 | 900.00 | 900.00 | 845.00 | 879.92 | 879.92 | 4,900 |
| 23 Feb 2024 | 860.00 | 879.50 | 860.00 | 873.71 | 873.71 | 2,600 |
| 22 Feb 2024 | 848.50 | 870.00 | 846.00 | 868.75 | 868.75 | 4,800 |
| 21 Feb 2024 | 850.20 | 868.45 | 850.12 | 851.85 | 851.85 | 2,600 |
| 20 Feb 2024 | 838.00 | 851.41 | 838.00 | 846.86 | 846.86 | 1,800 |
| 16 Feb 2024 | 850.40 | 850.40 | 805.00 | 838.00 | 838.00 | 900 |
| 15 Feb 2024 | 780.50 | 832.75 | 780.50 | 815.30 | 815.30 | 1,800 |
| 14 Feb 2024 | 805.00 | 824.00 | 800.00 | 805.75 | 805.75 | 1,000 |
| 13 Feb 2024 | 838.00 | 838.00 | 787.00 | 803.69 | 803.69 | 1,700 |
| 12 Feb 2024 | 771.56 | 812.00 | 771.56 | 794.00 | 794.00 | 1,400 |
| 09 Feb 2024 | 781.82 | 797.04 | 781.82 | 788.00 | 788.00 | 2,500 |
| 08 Feb 2024 | 812.00 | 812.00 | 777.61 | 784.08 | 784.08 | 2,200 |
| 07 Feb 2024 | 766.00 | 815.00 | 766.00 | 795.64 | 795.64 | 1,600 |
| 06 Feb 2024 | 775.00 | 780.00 | 766.32 | 771.60 | 771.60 | 3,000 |
| 05 Feb 2024 | 788.06 | 788.06 | 773.69 | 781.96 | 781.96 | 1,400 |
| 02 Feb 2024 | 801.81 | 801.81 | 787.51 | 797.00 | 797.00 | 1,500 |
| 01 Feb 2024 | 818.98 | 834.89 | 818.98 | 831.75 | 831.75 | 1,900 |
| 31 Jan 2024 | 818.00 | 818.00 | 803.50 | 806.52 | 806.52 | 3,100 |
| 30 Jan 2024 | 793.99 | 806.60 | 793.99 | 803.58 | 803.58 | 1,900 |
| 29 Jan 2024 | 788.18 | 802.77 | 788.18 | 802.74 | 802.74 | 2,100 |
| 26 Jan 2024 | 795.80 | 795.80 | 790.26 | 791.55 | 791.55 | 1,200 |
| 25 Jan 2024 | 807.00 | 807.00 | 795.83 | 798.09 | 798.09 | 1,700 |
| 24 Jan 2024 | 800.90 | 808.22 | 796.48 | 796.48 | 796.48 | 3,400 |
| 23 Jan 2024 | 801.01 | 801.28 | 785.87 | 800.85 | 800.85 | 2,200 |
| 22 Jan 2024 | 814.18 | 814.57 | 807.25 | 810.67 | 810.67 | 3,400 |
| 19 Jan 2024 | 800.00 | 807.64 | 800.00 | 805.37 | 805.37 | 2,400 |
| 18 Jan 2024 | 807.70 | 807.70 | 800.00 | 806.44 | 806.44 | 3,100 |
| 17 Jan 2024 | 797.82 | 813.37 | 797.82 | 807.06 | 807.06 | 3,100 |
| 16 Jan 2024 | 810.19 | 821.36 | 806.84 | 810.34 | 810.34 | 2,000 |
| 12 Jan 2024 | 814.70 | 814.70 | 803.02 | 806.34 | 806.34 | 2,000 |
| 11 Jan 2024 | 779.00 | 785.18 | 777.05 | 784.14 | 784.14 | 8,000 |
| 10 Jan 2024 | 745.00 | 782.00 | 745.00 | 764.71 | 764.71 | 3,400 |
| 09 Jan 2024 | 773.99 | 774.50 | 748.10 | 749.10 | 749.10 | 3,600 |
| 08 Jan 2024 | 754.72 | 779.00 | 729.00 | 765.60 | 765.60 | 1,600 |
| 05 Jan 2024 | 740.00 | 762.42 | 740.00 | 754.72 | 754.72 | 1,600 |
| 04 Jan 2024 | 734.00 | 754.70 | 734.00 | 750.06 | 750.06 | 1,300 |
| 03 Jan 2024 | 738.63 | 742.46 | 736.48 | 742.01 | 742.01 | 2,500 |
| 02 Jan 2024 | 722.00 | 748.44 | 722.00 | 738.63 | 738.63 | 1,700 |
| 29 Dec 2023 | 772.00 | 772.00 | 723.00 | 747.96 | 747.96 | 2,300 |
| 28 Dec 2023 | 770.00 | 779.10 | 729.00 | 753.09 | 753.09 | 1,400 |
| 27 Dec 2023 | 773.89 | 773.89 | 715.79 | 742.00 | 742.00 | 2,800 |
| 26 Dec 2023 | 763.88 | 763.88 | 706.92 | 739.70 | 739.70 | 1,300 |
| 22 Dec 2023 | 756.50 | 757.00 | 735.29 | 739.49 | 739.49 | 1,300 |
| 21 Dec 2023 | 699.50 | 741.00 | 699.00 | 726.72 | 726.72 | 2,000 |
| 20 Dec 2023 | 712.00 | 724.54 | 712.00 | 718.10 | 718.10 | 2,700 |
| 19 Dec 2023 | 711.00 | 733.17 | 687.05 | 715.49 | 715.49 | 2,700 |
| 18 Dec 2023 | 725.90 | 734.83 | 690.49 | 711.25 | 711.25 | 3,200 |
| 15 Dec 2023 | 718.91 | 726.85 | 709.00 | 710.23 | 710.23 | 3,900 |
| 14 Dec 2023 | 739.99 | 739.99 | 695.61 | 720.86 | 720.86 | 1,700 |
| 13 Dec 2023 | 718.00 | 729.00 | 694.00 | 728.00 | 728.00 | 1,800 |
| 12 Dec 2023 | 735.75 | 735.75 | 691.39 | 716.61 | 716.61 | 2,700 |
| 11 Dec 2023 | 714.50 | 721.93 | 702.00 | 721.02 | 721.02 | 11,300 |
| 08 Dec 2023 | 716.17 | 716.17 | 677.51 | 700.00 | 700.00 | 1,600 |
| 07 Dec 2023 | 714.45 | 733.89 | 695.00 | 713.92 | 713.92 | 2,700 |
| 06 Dec 2023 | 698.00 | 729.01 | 698.00 | 714.19 | 714.19 | 3,000 |
| 05 Dec 2023 | 705.48 | 713.59 | 705.48 | 708.00 | 708.00 | 1,600 |
| 04 Dec 2023 | 737.30 | 737.30 | 695.75 | 714.49 | 714.49 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.