Mitsui & Co., Ltd. (8031.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7,651.00 | 7,794.00 | 7,604.00 | 7,639.00 | 7,639.00 | 6,590,400 |
| Apr 26, 2024 | 7,415.00 | 7,543.00 | 7,380.00 | 7,519.00 | 7,519.00 | 4,164,200 |
| Apr 25, 2024 | 7,480.00 | 7,568.00 | 7,362.00 | 7,382.00 | 7,382.00 | 3,895,300 |
| Apr 24, 2024 | 7,368.00 | 7,548.00 | 7,346.00 | 7,545.00 | 7,545.00 | 5,155,700 |
| Apr 23, 2024 | 7,368.00 | 7,413.00 | 7,264.00 | 7,296.00 | 7,296.00 | 2,812,200 |
| Apr 22, 2024 | 7,194.00 | 7,313.00 | 7,151.00 | 7,273.00 | 7,273.00 | 3,044,300 |
| Apr 19, 2024 | 7,185.00 | 7,212.00 | 7,021.00 | 7,125.00 | 7,125.00 | 4,707,100 |
| Apr 18, 2024 | 7,005.00 | 7,243.00 | 6,987.00 | 7,164.00 | 7,164.00 | 3,443,500 |
| Apr 17, 2024 | 7,187.00 | 7,216.00 | 7,019.00 | 7,061.00 | 7,061.00 | 3,408,900 |
| Apr 16, 2024 | 7,430.00 | 7,464.00 | 7,153.00 | 7,190.00 | 7,190.00 | 4,590,700 |
| Apr 15, 2024 | 7,381.00 | 7,508.00 | 7,341.00 | 7,470.00 | 7,470.00 | 2,612,900 |
| Apr 12, 2024 | 7,430.00 | 7,462.00 | 7,335.00 | 7,429.00 | 7,429.00 | 3,178,700 |
| Apr 11, 2024 | 7,341.00 | 7,425.00 | 7,324.00 | 7,358.00 | 7,358.00 | 2,844,500 |
| Apr 10, 2024 | 7,400.00 | 7,405.00 | 7,318.00 | 7,331.00 | 7,331.00 | 4,118,600 |
| Apr 09, 2024 | 7,350.00 | 7,535.00 | 7,333.00 | 7,514.00 | 7,514.00 | 4,406,600 |
| Apr 08, 2024 | 7,180.00 | 7,313.00 | 7,122.00 | 7,271.00 | 7,271.00 | 4,515,300 |
| Apr 05, 2024 | 7,061.00 | 7,096.00 | 6,987.00 | 7,071.00 | 7,071.00 | 3,318,300 |
| Apr 04, 2024 | 7,102.00 | 7,152.00 | 7,061.00 | 7,076.00 | 7,076.00 | 4,410,700 |
| Apr 03, 2024 | 6,868.00 | 6,953.00 | 6,732.00 | 6,922.00 | 6,922.00 | 4,040,500 |
| Apr 02, 2024 | 7,000.00 | 7,041.00 | 6,878.00 | 6,919.00 | 6,919.00 | 3,088,800 |
| Apr 01, 2024 | 7,092.00 | 7,121.00 | 6,872.00 | 6,924.00 | 6,924.00 | 4,515,300 |
| Mar 29, 2024 | 7,083.00 | 7,140.00 | 7,053.00 | 7,116.00 | 7,116.00 | 1,271,000 |
| Mar 28, 2024 | 7,022.00 | 7,120.00 | 7,003.00 | 7,043.00 | 7,043.00 | 4,086,900 |
| Mar 28, 2024 | 85 Dividend | |||||
| Mar 27, 2024 | 7,174.00 | 7,268.00 | 7,101.00 | 7,127.00 | 7,042.00 | 4,879,600 |
| Mar 26, 2024 | 7,140.00 | 7,142.00 | 7,053.00 | 7,087.00 | 7,002.48 | 3,162,300 |
| Mar 25, 2024 | 7,168.00 | 7,193.00 | 7,111.00 | 7,122.00 | 7,037.06 | 3,277,800 |
| Mar 22, 2024 | 7,127.00 | 7,174.00 | 7,082.00 | 7,145.00 | 7,059.79 | 3,895,300 |
| Mar 21, 2024 | 6,940.00 | 7,119.00 | 6,884.00 | 7,108.00 | 7,023.23 | 6,430,000 |
| Mar 19, 2024 | 6,646.00 | 6,773.00 | 6,616.00 | 6,769.00 | 6,688.27 | 3,634,700 |
| Mar 18, 2024 | 6,590.00 | 6,671.00 | 6,564.00 | 6,645.00 | 6,565.75 | 3,222,400 |
| Mar 15, 2024 | 6,352.00 | 6,584.00 | 6,334.00 | 6,508.00 | 6,430.38 | 7,851,400 |
| Mar 14, 2024 | 6,287.00 | 6,350.00 | 6,205.00 | 6,350.00 | 6,274.27 | 3,477,600 |
| Mar 13, 2024 | 6,368.00 | 6,374.00 | 6,223.00 | 6,264.00 | 6,189.29 | 4,167,800 |
| Mar 12, 2024 | 6,422.00 | 6,425.00 | 6,164.00 | 6,297.00 | 6,221.90 | 7,042,300 |
| Mar 11, 2024 | 6,675.00 | 6,686.00 | 6,417.00 | 6,522.00 | 6,444.22 | 4,763,200 |
| Mar 08, 2024 | 6,721.00 | 6,845.00 | 6,708.00 | 6,762.00 | 6,681.35 | 4,057,300 |
| Mar 07, 2024 | 6,862.00 | 6,929.00 | 6,744.00 | 6,744.00 | 6,663.57 | 3,739,600 |
| Mar 06, 2024 | 6,846.00 | 6,862.00 | 6,738.00 | 6,850.00 | 6,768.30 | 3,825,100 |
| Mar 05, 2024 | 6,647.00 | 6,846.00 | 6,605.00 | 6,816.00 | 6,734.71 | 3,931,900 |
| Mar 04, 2024 | 6,767.00 | 6,767.00 | 6,651.00 | 6,709.00 | 6,628.99 | 3,784,800 |
| Mar 01, 2024 | 6,553.00 | 6,768.00 | 6,545.00 | 6,713.00 | 6,632.94 | 3,973,500 |
| Feb 29, 2024 | 6,598.00 | 6,615.00 | 6,523.00 | 6,553.00 | 6,474.85 | 5,877,900 |
| Feb 28, 2024 | 6,608.00 | 6,670.00 | 6,535.00 | 6,545.00 | 6,466.94 | 4,457,800 |
| Feb 27, 2024 | 6,648.00 | 6,699.00 | 6,561.00 | 6,596.00 | 6,517.33 | 4,502,200 |
| Feb 26, 2024 | 6,650.00 | 6,708.00 | 6,556.00 | 6,590.00 | 6,511.40 | 5,897,800 |
| Feb 22, 2024 | 6,413.00 | 6,530.00 | 6,401.00 | 6,497.00 | 6,419.51 | 4,618,800 |
| Feb 21, 2024 | 6,379.00 | 6,438.00 | 6,322.00 | 6,373.00 | 6,296.99 | 3,867,200 |
| Feb 20, 2024 | 6,520.00 | 6,556.00 | 6,342.00 | 6,370.00 | 6,294.03 | 5,332,500 |
| Feb 19, 2024 | 6,297.00 | 6,512.00 | 6,293.00 | 6,512.00 | 6,434.33 | 5,833,000 |
| Feb 16, 2024 | 6,148.00 | 6,348.00 | 6,139.00 | 6,267.00 | 6,192.26 | 6,062,000 |
| Feb 15, 2024 | 6,050.00 | 6,127.00 | 6,038.00 | 6,052.00 | 5,979.82 | 4,317,800 |
| Feb 14, 2024 | 6,066.00 | 6,111.00 | 5,970.00 | 6,007.00 | 5,935.36 | 5,070,200 |
| Feb 13, 2024 | 5,890.00 | 6,120.00 | 5,865.00 | 6,118.00 | 6,045.03 | 7,089,700 |
| Feb 09, 2024 | 5,851.00 | 5,923.00 | 5,793.00 | 5,862.00 | 5,792.09 | 3,849,300 |
| Feb 08, 2024 | 5,866.00 | 5,868.00 | 5,760.00 | 5,866.00 | 5,796.04 | 3,560,100 |
| Feb 07, 2024 | 5,700.00 | 5,893.00 | 5,691.00 | 5,840.00 | 5,770.35 | 4,490,800 |
| Feb 06, 2024 | 5,812.00 | 5,835.00 | 5,724.00 | 5,736.00 | 5,667.59 | 3,746,200 |
| Feb 05, 2024 | 5,899.00 | 5,914.00 | 5,763.00 | 5,809.00 | 5,739.72 | 4,778,300 |
| Feb 02, 2024 | 6,100.00 | 6,100.00 | 5,846.00 | 5,846.00 | 5,776.28 | 8,541,900 |
| Feb 01, 2024 | 5,979.00 | 6,119.00 | 5,976.00 | 6,062.00 | 5,989.70 | 4,015,800 |
| Jan 31, 2024 | 5,876.00 | 6,034.00 | 5,866.00 | 6,031.00 | 5,959.07 | 3,392,200 |
| Jan 30, 2024 | 5,895.00 | 5,957.00 | 5,842.00 | 5,936.00 | 5,865.20 | 2,811,300 |
| Jan 29, 2024 | 5,802.00 | 5,926.00 | 5,802.00 | 5,910.00 | 5,839.51 | 2,852,200 |
| Jan 26, 2024 | 5,900.00 | 5,900.00 | 5,803.00 | 5,803.00 | 5,733.79 | 3,207,700 |
| Jan 25, 2024 | 5,886.00 | 5,943.00 | 5,881.00 | 5,928.00 | 5,857.30 | 2,329,800 |
| Jan 24, 2024 | 6,000.00 | 6,000.00 | 5,885.00 | 5,904.00 | 5,833.59 | 2,675,800 |
| Jan 23, 2024 | 6,010.00 | 6,082.00 | 5,926.00 | 5,946.00 | 5,875.08 | 2,964,300 |
| Jan 22, 2024 | 5,935.00 | 5,980.00 | 5,881.00 | 5,978.00 | 5,906.70 | 3,402,700 |
| Jan 19, 2024 | 5,964.00 | 6,008.00 | 5,887.00 | 5,933.00 | 5,862.24 | 3,837,600 |
| Jan 18, 2024 | 5,970.00 | 6,020.00 | 5,864.00 | 5,864.00 | 5,794.06 | 4,274,400 |
| Jan 17, 2024 | 5,902.00 | 6,114.00 | 5,886.00 | 5,954.00 | 5,882.99 | 5,650,600 |
| Jan 16, 2024 | 5,950.00 | 5,983.00 | 5,902.00 | 5,910.00 | 5,839.51 | 3,062,300 |
| Jan 15, 2024 | 5,817.00 | 5,919.00 | 5,796.00 | 5,917.00 | 5,846.43 | 1,234,500 |
| Jan 12, 2024 | 5,776.00 | 5,824.00 | 5,740.00 | 5,817.00 | 5,747.62 | 6,051,500 |
| Jan 11, 2024 | 5,586.00 | 5,729.00 | 5,571.00 | 5,693.00 | 5,625.10 | 5,922,100 |
| Jan 10, 2024 | 5,440.00 | 5,508.00 | 5,430.00 | 5,496.00 | 5,430.45 | 3,182,700 |
| Jan 09, 2024 | 5,498.00 | 5,526.00 | 5,385.00 | 5,425.00 | 5,360.30 | 3,147,400 |
| Jan 05, 2024 | 5,443.00 | 5,511.00 | 5,421.00 | 5,443.00 | 5,378.08 | 3,166,000 |
| Jan 04, 2024 | 5,301.00 | 5,405.00 | 5,227.00 | 5,405.00 | 5,340.54 | 3,582,700 |
| Dec 29, 2023 | 5,315.00 | 5,364.00 | 5,263.00 | 5,298.00 | 5,234.81 | 3,358,300 |
| Dec 28, 2023 | 5,280.00 | 5,328.00 | 5,269.00 | 5,321.00 | 5,257.54 | 1,908,000 |
| Dec 27, 2023 | 5,268.00 | 5,313.00 | 5,267.00 | 5,312.00 | 5,248.65 | 3,259,600 |
| Dec 26, 2023 | 5,216.00 | 5,240.00 | 5,187.00 | 5,237.00 | 5,174.54 | 2,219,300 |
| Dec 25, 2023 | 5,246.00 | 5,255.00 | 5,193.00 | 5,212.00 | 5,149.84 | 1,410,100 |
| Dec 22, 2023 | 5,168.00 | 5,219.00 | 5,166.00 | 5,211.00 | 5,148.85 | 2,803,200 |
| Dec 21, 2023 | 5,126.00 | 5,153.00 | 5,108.00 | 5,146.00 | 5,084.63 | 2,080,600 |
| Dec 20, 2023 | 5,155.00 | 5,231.00 | 5,148.00 | 5,195.00 | 5,133.04 | 3,279,500 |
| Dec 19, 2023 | 5,042.00 | 5,160.00 | 5,012.00 | 5,129.00 | 5,067.83 | 3,674,000 |
| Dec 18, 2023 | 5,080.00 | 5,097.00 | 5,025.00 | 5,084.00 | 5,023.37 | 3,220,600 |
| Dec 15, 2023 | 5,160.00 | 5,186.00 | 5,106.00 | 5,123.00 | 5,061.90 | 4,922,000 |
| Dec 14, 2023 | 5,150.00 | 5,184.00 | 5,064.00 | 5,095.00 | 5,034.23 | 3,687,500 |
| Dec 13, 2023 | 5,183.00 | 5,215.00 | 5,158.00 | 5,209.00 | 5,146.88 | 2,735,200 |
| Dec 12, 2023 | 5,294.00 | 5,299.00 | 5,194.00 | 5,194.00 | 5,132.05 | 3,228,100 |
| Dec 11, 2023 | 5,158.00 | 5,239.00 | 5,141.00 | 5,238.00 | 5,175.53 | 4,937,400 |
| Dec 08, 2023 | 5,163.00 | 5,164.00 | 5,004.00 | 5,025.00 | 4,965.07 | 7,356,400 |
| Dec 07, 2023 | 5,256.00 | 5,266.00 | 5,175.00 | 5,205.00 | 5,142.92 | 3,735,800 |
| Dec 06, 2023 | 5,219.00 | 5,320.00 | 5,202.00 | 5,312.00 | 5,248.65 | 3,948,900 |
| Dec 05, 2023 | 5,262.00 | 5,286.00 | 5,185.00 | 5,205.00 | 5,142.92 | 5,019,700 |
| Dec 04, 2023 | 5,390.00 | 5,390.00 | 5,277.00 | 5,277.00 | 5,214.06 | 4,453,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.