Mitsui & Co. Ltd. (MITSF)
OTC: MITSF
· Real-Time Price · USD
24.95
0.30 (1.22%)
At close: Sep 12, 2025, 3:31 PM
24.55
-1.60%
Pre-market: Sep 12, 2025, 11:55 AM EDT
MITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.55 | 24.95 | 24.55 | 24.95 | 24.95 | 1.22% | 6,663 |
| Sep 11, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | -0.60% | 705 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.51 | 24.80 | 24.80 | -1.20% | 1,043 |
| Sep 9, 2025 | 25.22 | 25.22 | 24.50 | 25.10 | 25.10 | -0.95% | 2,900 |
| Sep 8, 2025 | 25.14 | 25.43 | 25.14 | 25.34 | 25.34 | -0.35% | 2,505 |
| Sep 5, 2025 | 25.14 | 25.43 | 25.14 | 25.43 | 25.43 | 3.54% | 7,600 |
| Sep 4, 2025 | 24.06 | 24.56 | 24.06 | 24.56 | 24.56 | 0.86% | 3,200 |
| Sep 3, 2025 | 24.38 | 24.56 | 24.29 | 24.35 | 24.35 | 4.60% | 5,500 |
| Sep 2, 2025 | 24.56 | 24.56 | 23.00 | 23.28 | 23.28 | -3.20% | 3,700 |
| Aug 29, 2025 | 23.95 | 24.31 | 22.87 | 24.05 | 24.05 | 1.86% | 5,245 |
| Aug 28, 2025 | 22.91 | 23.61 | 22.90 | 23.61 | 23.61 | 9.81% | 1,700 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% | 400 |
| Aug 26, 2025 | 21.87 | 21.87 | 21.54 | 21.54 | 21.54 | -5.03% | 500 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.68 | 22.68 | 22.68 | -1.39% | 1,600 |
| Aug 22, 2025 | 22.55 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 1,825 |
| Aug 21, 2025 | 22.52 | 22.52 | 21.80 | 22.30 | 22.30 | -0.54% | 2,611 |
| Aug 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.17% | 500 |
| Aug 19, 2025 | 21.75 | 22.25 | 21.75 | 22.16 | 22.16 | -0.54% | 1,500 |
| Aug 18, 2025 | 22.80 | 22.80 | 22.27 | 22.28 | 22.28 | 1.60% | 1,500 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.93 | 21.93 | 21.93 | 0.05% | 81,400 |