Mitsui & Co. Ltd. (MITSF)
OTC: MITSF
· Real-Time Price · USD
21.93
0.00 (0.02%)
At close: Aug 15, 2025, 12:29 PM
MITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.00% | 1,203 |
| Aug 12, 2025 | 22.01 | 22.50 | 21.93 | 21.93 | 21.93 | 1.67% | 2,637 |
| Aug 11, 2025 | 21.63 | 21.63 | 21.57 | 21.57 | 21.57 | -2.53% | 1,500 |
| Aug 8, 2025 | 21.55 | 23.71 | 21.55 | 22.13 | 22.13 | 4.14% | 3,100 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.16% | 3,529 |
| Aug 6, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 1,700 |
| Aug 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | 1,100 |
| Aug 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.00% | 700 |
| Aug 1, 2025 | 20.47 | 21.05 | 20.10 | 21.05 | 21.05 | 1.79% | 3,300 |
| Jul 31, 2025 | 20.70 | 21.20 | 20.25 | 20.68 | 20.68 | -0.34% | 2,300 |
| Jul 30, 2025 | 20.50 | 21.00 | 20.11 | 20.75 | 20.75 | 1.22% | 8,625 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | 0 |
| Jul 28, 2025 | 21.22 | 21.50 | 20.50 | 20.50 | 20.50 | -6.01% | 1,000 |
| Jul 25, 2025 | 21.25 | 21.81 | 21.25 | 21.81 | 21.81 | 2.64% | 1,300 |
| Jul 24, 2025 | 21.69 | 21.69 | 21.25 | 21.25 | 21.25 | -1.39% | 2,413 |
| Jul 23, 2025 | 20.80 | 21.57 | 20.80 | 21.55 | 21.55 | 4.61% | 2,947 |
| Jul 22, 2025 | 20.65 | 20.97 | 20.50 | 20.60 | 20.60 | -0.19% | 14,000 |
| Jul 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% | 138 |
| Jul 18, 2025 | 20.89 | 20.89 | 20.10 | 20.10 | 20.10 | -9.26% | 6,346 |
| Jul 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.36% | 600 |