Mitsui & Co. Ltd. (MITSY)
OTC: MITSY
· Real-Time Price · USD
495.50
-3.70 (-0.74%)
At close: Sep 10, 2025, 2:26 PM
MITSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 493.50 | 519.51 | 493.50 | 499.20 | 499.20 | -1.93% | 4,044 |
| Sep 8, 2025 | 523.39 | 523.39 | 505.00 | 509.00 | 509.00 | 1.52% | 3,300 |
| Sep 5, 2025 | 510.00 | 510.00 | 498.00 | 501.37 | 501.37 | 2.08% | 5,525 |
| Sep 4, 2025 | 495.00 | 495.00 | 487.01 | 491.16 | 491.16 | 1.03% | 2,800 |
| Sep 3, 2025 | 495.00 | 495.00 | 476.27 | 486.15 | 486.15 | 2.07% | 14,800 |
| Sep 2, 2025 | 463.20 | 477.04 | 463.20 | 476.27 | 476.27 | 3.31% | 5,235 |
| Aug 29, 2025 | 479.00 | 479.00 | 459.40 | 461.01 | 461.01 | 0.09% | 7,100 |
| Aug 28, 2025 | 461.30 | 466.55 | 458.00 | 460.60 | 460.60 | 1.77% | 8,307 |
| Aug 27, 2025 | 468.53 | 468.53 | 447.94 | 452.61 | 452.61 | -0.68% | 3,800 |
| Aug 26, 2025 | 457.50 | 472.47 | 450.00 | 455.72 | 455.72 | -0.64% | 2,300 |
| Aug 25, 2025 | 444.16 | 460.00 | 444.16 | 458.67 | 458.67 | 0.09% | 2,100 |
| Aug 22, 2025 | 433.12 | 460.00 | 433.12 | 458.24 | 458.24 | 1.89% | 3,000 |
| Aug 21, 2025 | 447.50 | 467.93 | 447.50 | 449.74 | 449.74 | 0.05% | 3,900 |
| Aug 20, 2025 | 455.00 | 466.21 | 435.60 | 449.50 | 449.50 | 0.14% | 3,737 |
| Aug 19, 2025 | 464.85 | 464.85 | 441.08 | 448.88 | 448.88 | 0.82% | 3,206 |
| Aug 18, 2025 | 463.55 | 463.55 | 440.00 | 445.23 | 445.23 | -0.11% | 3,333 |
| Aug 15, 2025 | 439.22 | 446.53 | 439.22 | 445.73 | 445.73 | 1.48% | 2,847 |
| Aug 14, 2025 | 442.25 | 443.34 | 437.38 | 439.22 | 439.22 | -0.93% | 2,819 |
| Aug 13, 2025 | 450.00 | 460.00 | 442.08 | 443.34 | 443.34 | -1.62% | 4,600 |
| Aug 12, 2025 | 436.10 | 452.84 | 428.19 | 450.66 | 450.66 | 2.17% | 3,629 |