Mitsui & Co., Ltd. (MITSY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,058.67 | 1,058.67 | 1,000.00 | 1,025.02 | 1,025.02 | 2,700 |
| May 16, 2024 | 1,003.00 | 1,047.02 | 1,003.00 | 1,012.50 | 1,012.50 | 2,000 |
| May 15, 2024 | 1,020.60 | 1,043.69 | 999.00 | 1,013.66 | 1,013.66 | 1,700 |
| May 14, 2024 | 1,025.16 | 1,025.16 | 995.23 | 1,003.17 | 1,003.17 | 2,500 |
| May 13, 2024 | 1,038.50 | 1,038.50 | 1,006.63 | 1,012.31 | 1,012.31 | 8,600 |
| May 10, 2024 | 994.01 | 1,046.86 | 994.01 | 1,010.00 | 1,010.00 | 1,700 |
| May 09, 2024 | 980.01 | 1,012.01 | 980.01 | 1,012.00 | 1,012.00 | 1,900 |
| May 08, 2024 | 999.00 | 999.00 | 983.75 | 992.02 | 992.02 | 1,400 |
| May 07, 2024 | 1,011.00 | 1,012.63 | 996.91 | 999.44 | 999.44 | 1,300 |
| May 06, 2024 | 1,005.14 | 1,012.63 | 996.00 | 1,011.00 | 1,011.00 | 1,900 |
| May 03, 2024 | 1,008.18 | 1,012.49 | 993.41 | 998.86 | 998.86 | 1,000 |
| May 02, 2024 | 970.30 | 1,014.44 | 970.30 | 988.86 | 988.86 | 2,200 |
| May 01, 2024 | 919.53 | 974.00 | 919.53 | 967.65 | 967.65 | 1,100 |
| Apr 30, 2024 | 975.00 | 993.25 | 966.00 | 971.28 | 971.28 | 4,500 |
| Apr 29, 2024 | 973.30 | 984.19 | 973.30 | 980.71 | 980.71 | 2,000 |
| Apr 26, 2024 | 964.54 | 975.56 | 936.73 | 971.93 | 971.93 | 3,000 |
| Apr 25, 2024 | 962.00 | 962.00 | 937.15 | 950.65 | 950.65 | 3,700 |
| Apr 24, 2024 | 999.50 | 999.50 | 960.31 | 968.23 | 968.23 | 2,100 |
| Apr 23, 2024 | 952.00 | 952.35 | 937.73 | 948.75 | 948.75 | 2,200 |
| Apr 22, 2024 | 973.24 | 973.24 | 934.39 | 949.77 | 949.77 | 1,400 |
| Apr 19, 2024 | 910.00 | 958.49 | 910.00 | 928.62 | 928.62 | 2,700 |
| Apr 18, 2024 | 932.15 | 932.15 | 915.26 | 921.00 | 921.00 | 2,500 |
| Apr 17, 2024 | 910.00 | 929.95 | 910.00 | 915.50 | 915.50 | 5,100 |
| Apr 16, 2024 | 939.70 | 939.70 | 926.57 | 929.95 | 929.95 | 3,900 |
| Apr 15, 2024 | 942.84 | 998.00 | 942.84 | 957.64 | 957.64 | 1,400 |
| Apr 12, 2024 | 989.55 | 989.55 | 933.98 | 952.82 | 952.82 | 1,300 |
| Apr 11, 2024 | 937.00 | 980.35 | 937.00 | 964.57 | 964.57 | 1,700 |
| Apr 10, 2024 | 975.00 | 996.11 | 945.20 | 949.80 | 949.80 | 1,700 |
| Apr 09, 2024 | 1,002.81 | 1,014.44 | 979.52 | 983.22 | 983.22 | 1,300 |
| Apr 08, 2024 | 945.08 | 980.76 | 941.75 | 962.30 | 962.30 | 1,600 |
| Apr 05, 2024 | 930.95 | 947.00 | 930.95 | 945.50 | 945.50 | 7,600 |
| Apr 04, 2024 | 942.73 | 942.73 | 919.95 | 920.70 | 920.70 | 1,000 |
| Apr 03, 2024 | 913.10 | 927.71 | 913.10 | 926.75 | 926.75 | 3,900 |
| Apr 02, 2024 | 920.00 | 920.00 | 901.56 | 913.42 | 913.42 | 1,200 |
| Apr 01, 2024 | 940.05 | 944.26 | 895.70 | 925.47 | 925.47 | 1,100 |
| Mar 28, 2024 | 950.00 | 950.00 | 903.82 | 937.97 | 937.97 | 1,500 |
| Mar 27, 2024 | 950.00 | 950.00 | 926.65 | 929.01 | 929.01 | 1,100 |
| Mar 26, 2024 | 950.00 | 950.00 | 939.10 | 946.67 | 946.67 | 5,000 |
| Mar 25, 2024 | 949.90 | 949.90 | 933.00 | 941.10 | 941.10 | 1,300 |
| Mar 22, 2024 | 950.00 | 950.00 | 933.00 | 940.90 | 940.90 | 1,400 |
| Mar 21, 2024 | 950.00 | 950.00 | 912.28 | 940.00 | 940.00 | 2,300 |
| Mar 20, 2024 | 897.99 | 914.07 | 897.99 | 912.00 | 912.00 | 1,400 |
| Mar 19, 2024 | 900.00 | 918.50 | 895.00 | 903.82 | 903.82 | 2,000 |
| Mar 18, 2024 | 918.99 | 918.99 | 886.91 | 889.95 | 889.95 | 2,000 |
| Mar 15, 2024 | 855.11 | 886.13 | 855.11 | 880.00 | 880.00 | 2,500 |
| Mar 14, 2024 | 851.50 | 870.00 | 844.00 | 850.59 | 850.59 | 1,400 |
| Mar 13, 2024 | 855.00 | 877.77 | 845.00 | 850.60 | 850.60 | 2,100 |
| Mar 12, 2024 | 856.81 | 864.00 | 850.00 | 858.00 | 858.00 | 5,800 |
| Mar 11, 2024 | 900.00 | 900.00 | 855.00 | 876.50 | 876.50 | 3,400 |
| Mar 08, 2024 | 939.30 | 939.30 | 890.50 | 912.86 | 912.86 | 2,000 |
| Mar 07, 2024 | 920.00 | 920.00 | 884.25 | 913.58 | 913.58 | 1,900 |
| Mar 06, 2024 | 944.10 | 944.10 | 903.80 | 921.52 | 921.52 | 2,100 |
| Mar 05, 2024 | 878.63 | 937.84 | 878.63 | 908.50 | 908.50 | 1,300 |
| Mar 04, 2024 | 885.63 | 926.78 | 857.20 | 893.68 | 893.68 | 2,000 |
| Mar 01, 2024 | 865.27 | 914.60 | 865.27 | 897.81 | 897.81 | 1,200 |
| Feb 29, 2024 | 875.00 | 878.38 | 870.51 | 870.51 | 870.51 | 2,000 |
| Feb 28, 2024 | 887.70 | 887.70 | 834.85 | 868.30 | 868.30 | 1,600 |
| Feb 27, 2024 | 895.50 | 895.50 | 848.00 | 877.00 | 877.00 | 1,800 |
| Feb 26, 2024 | 900.00 | 900.00 | 845.00 | 879.92 | 879.92 | 4,900 |
| Feb 23, 2024 | 860.00 | 879.50 | 860.00 | 873.71 | 873.71 | 2,600 |
| Feb 22, 2024 | 848.50 | 870.00 | 846.00 | 868.75 | 868.75 | 4,800 |
| Feb 21, 2024 | 850.20 | 868.45 | 850.12 | 851.85 | 851.85 | 2,600 |
| Feb 20, 2024 | 838.00 | 851.41 | 838.00 | 846.86 | 846.86 | 1,800 |
| Feb 16, 2024 | 850.40 | 850.40 | 805.00 | 838.00 | 838.00 | 900 |
| Feb 15, 2024 | 780.50 | 832.75 | 780.50 | 815.30 | 815.30 | 1,800 |
| Feb 14, 2024 | 805.00 | 824.00 | 800.00 | 805.75 | 805.75 | 1,000 |
| Feb 13, 2024 | 838.00 | 838.00 | 787.00 | 803.69 | 803.69 | 1,700 |
| Feb 12, 2024 | 771.56 | 812.00 | 771.56 | 794.00 | 794.00 | 1,400 |
| Feb 09, 2024 | 781.82 | 797.04 | 781.82 | 788.00 | 788.00 | 2,500 |
| Feb 08, 2024 | 812.00 | 812.00 | 777.61 | 784.08 | 784.08 | 2,200 |
| Feb 07, 2024 | 766.00 | 815.00 | 766.00 | 795.64 | 795.64 | 1,600 |
| Feb 06, 2024 | 775.00 | 780.00 | 766.32 | 771.60 | 771.60 | 3,000 |
| Feb 05, 2024 | 788.06 | 788.06 | 773.69 | 781.96 | 781.96 | 1,400 |
| Feb 02, 2024 | 801.81 | 801.81 | 787.51 | 797.00 | 797.00 | 1,500 |
| Feb 01, 2024 | 818.98 | 834.89 | 818.98 | 831.75 | 831.75 | 1,900 |
| Jan 31, 2024 | 818.00 | 818.00 | 803.50 | 806.52 | 806.52 | 3,100 |
| Jan 30, 2024 | 793.99 | 806.60 | 793.99 | 803.58 | 803.58 | 1,900 |
| Jan 29, 2024 | 788.18 | 802.77 | 788.18 | 802.74 | 802.74 | 2,100 |
| Jan 26, 2024 | 795.80 | 795.80 | 790.26 | 791.55 | 791.55 | 1,200 |
| Jan 25, 2024 | 807.00 | 807.00 | 795.83 | 798.09 | 798.09 | 1,700 |
| Jan 24, 2024 | 800.90 | 808.22 | 796.48 | 796.48 | 796.48 | 3,400 |
| Jan 23, 2024 | 801.01 | 801.28 | 785.87 | 800.85 | 800.85 | 2,200 |
| Jan 22, 2024 | 814.18 | 814.57 | 807.25 | 810.67 | 810.67 | 3,400 |
| Jan 19, 2024 | 800.00 | 807.64 | 800.00 | 805.37 | 805.37 | 2,400 |
| Jan 18, 2024 | 807.70 | 807.70 | 800.00 | 806.44 | 806.44 | 3,100 |
| Jan 17, 2024 | 797.82 | 813.37 | 797.82 | 807.06 | 807.06 | 3,100 |
| Jan 16, 2024 | 810.19 | 821.36 | 806.84 | 810.34 | 810.34 | 2,000 |
| Jan 12, 2024 | 814.70 | 814.70 | 803.02 | 806.34 | 806.34 | 2,000 |
| Jan 11, 2024 | 779.00 | 785.18 | 777.05 | 784.14 | 784.14 | 8,000 |
| Jan 10, 2024 | 745.00 | 782.00 | 745.00 | 764.71 | 764.71 | 3,400 |
| Jan 09, 2024 | 773.99 | 774.50 | 748.10 | 749.10 | 749.10 | 3,600 |
| Jan 08, 2024 | 754.72 | 779.00 | 729.00 | 765.60 | 765.60 | 1,600 |
| Jan 05, 2024 | 740.00 | 762.42 | 740.00 | 754.72 | 754.72 | 1,600 |
| Jan 04, 2024 | 734.00 | 754.70 | 734.00 | 750.06 | 750.06 | 1,300 |
| Jan 03, 2024 | 738.63 | 742.46 | 736.48 | 742.01 | 742.01 | 2,500 |
| Jan 02, 2024 | 722.00 | 748.44 | 722.00 | 738.63 | 738.63 | 1,700 |
| Dec 29, 2023 | 772.00 | 772.00 | 723.00 | 747.96 | 747.96 | 2,300 |
| Dec 28, 2023 | 770.00 | 779.10 | 729.00 | 753.09 | 753.09 | 1,400 |
| Dec 27, 2023 | 773.89 | 773.89 | 715.79 | 742.00 | 742.00 | 2,800 |
| Dec 26, 2023 | 763.88 | 763.88 | 706.92 | 739.70 | 739.70 | 1,300 |
| *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.