Mitsui & Co. Ltd. (MITSY)
OTC: MITSY
· Real-Time Price · USD
439.22
-4.12 (-0.93%)
At close: Aug 14, 2025, 3:59 PM
439.22
0.00%
Pre-market: Aug 15, 2025, 08:17 AM EDT
MITSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 443.00 | 443.00 | 437.89 | 439.22 | 439.22 | -0.93% | 180 |
| 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 |
| Aug 11, 2025 | 452.00 | 452.00 | 440.30 | 441.10 | 441.10 | 0.18% | 4,300 |
| Aug 8, 2025 | 439.94 | 441.88 | 433.57 | 440.30 | 440.30 | 2.55% | 5,000 |
| Aug 7, 2025 | 413.88 | 432.27 | 412.77 | 429.35 | 429.35 | 0.32% | 34,649 |
| Aug 6, 2025 | 426.00 | 428.27 | 408.93 | 427.96 | 427.96 | 1.34% | 31,200 |
| Aug 5, 2025 | 406.33 | 429.50 | 406.33 | 422.32 | 422.32 | -0.99% | 57,100 |
| Aug 4, 2025 | 417.04 | 426.64 | 404.09 | 426.53 | 426.53 | 3.53% | 9,600 |
| Aug 1, 2025 | 418.00 | 426.87 | 408.45 | 412.00 | 412.00 | -0.45% | 4,300 |
| Jul 31, 2025 | 402.00 | 414.49 | 400.00 | 413.85 | 413.85 | 0.63% | 8,000 |
| Jul 30, 2025 | 409.90 | 429.53 | 403.00 | 411.24 | 411.24 | 0.54% | 7,500 |
| Jul 29, 2025 | 425.07 | 425.07 | 407.42 | 409.02 | 409.02 | -1.08% | 5,515 |
| Jul 28, 2025 | 422.10 | 430.00 | 412.86 | 413.47 | 413.47 | -3.03% | 15,032 |
| Jul 25, 2025 | 432.81 | 432.81 | 420.00 | 426.40 | 426.40 | -1.48% | 3,641 |
| Jul 24, 2025 | 435.00 | 437.00 | 432.81 | 432.81 | 432.81 | -0.05% | 3,846 |
| Jul 23, 2025 | 420.15 | 445.13 | 414.20 | 433.03 | 433.03 | 5.07% | 7,000 |
| Jul 22, 2025 | 403.00 | 412.30 | 402.02 | 412.14 | 412.14 | 2.15% | 8,500 |
| Jul 21, 2025 | 390.00 | 417.66 | 388.00 | 403.48 | 403.48 | 0.47% | 5,800 |
| Jul 18, 2025 | 402.00 | 409.73 | 400.00 | 401.59 | 401.59 | -0.38% | 6,400 |