Skip to main content

Mitsui & Company ADR (OP: MITSY )

382.72 -0.95 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2025 383.00 397.67 380.00 382.72 13,744 -0.95(-0.25%)
Jan 10, 2025 380.00 402.11 380.00 383.67 10,778 -22.04(-5.43%)
Jan 08, 2025 410.22 416.50 403.41 405.71 15,663 -10.33(-2.48%)
Jan 07, 2025 410.00 418.79 401.03 416.04 64,329 -5.96(-1.41%)
Jan 06, 2025 418.00 430.53 405.05 422.00 89,547 +17.36(+4.29%)
Jan 03, 2025 420.58 423.52 404.64 404.64 13,367 -18.01(-4.26%)
Jan 02, 2025 409.00 435.00 409.00 422.65 7,233 +6.19(+1.49%)
Dec 31, 2024 416.46 0 -1.45(-0.35%)
Dec 30, 2024 409.25 435.00 403.50 417.91 5,653 -0.71(-0.17%)
Dec 27, 2024 413.54 420.40 413.54 418.62 3,718 +5.08(+1.23%)
Dec 26, 2024 415.45 417.73 409.32 413.54 5,766 +4.54(+1.11%)
Dec 24, 2024 408.00 416.80 408.00 409.00 3,509 -1.00(-0.24%)
Dec 23, 2024 396.00 417.41 396.00 410.00 11,003 +6.50(+1.61%)
Dec 20, 2024 400.00 417.11 395.50 403.50 7,296 -2.42(-0.60%)
Dec 19, 2024 403.50 420.67 403.50 405.92 8,349 +1.71(+0.42%)
Dec 18, 2024 416.76 416.76 403.24 404.21 7,227 -12.75(-3.06%)
Dec 17, 2024 421.48 421.48 415.02 416.95 4,741 -3.29(-0.78%)
Dec 16, 2024 420.30 422.70 417.87 420.24 6,939 -2.48(-0.59%)
Dec 13, 2024 421.90 426.74 420.68 422.72 3,051 -6.27(-1.46%)
Dec 12, 2024 435.00 435.00 422.42 428.99 4,225 -2.73(-0.63%)
Dec 11, 2024 427.50 434.13 427.50 431.72 7,043 +6.31(+1.48%)
Dec 10, 2024 423.70 430.97 423.70 425.41 3,196 +9.99(+2.40%)
Dec 09, 2024 412.16 420.65 412.16 415.42 4,944 -4.69(-1.12%)
Dec 06, 2024 416.26 422.00 416.26 420.11 2,979 -5.43(-1.28%)
Dec 05, 2024 424.12 428.00 424.12 425.54 3,857 -11.89(-2.72%)
Dec 04, 2024 439.19 440.66 437.00 437.43 10,709 -3.23(-0.73%)
Dec 03, 2024 430.92 450.00 430.92 440.66 10,822 +9.66(+2.24%)
Dec 02, 2024 426.22 431.00 409.06 431.00 22,392 +11.20(+2.67%)
Nov 29, 2024 411.50 419.80 403.00 419.80 3,286 +5.20(+1.25%)
Nov 27, 2024 410.10 418.90 410.10 414.60 3,268 -4.43(-1.06%)
Nov 26, 2024 417.68 429.34 406.00 419.03 4,466 -10.62(-2.47%)
Nov 25, 2024 430.50 440.00 413.93 429.65 5,405 -1.86(-0.43%)
Nov 22, 2024 411.26 431.89 411.26 431.51 3,432 +7.35(+1.73%)
Nov 21, 2024 407.10 425.00 407.10 424.16 5,947 +4.62(+1.10%)
Nov 20, 2024 404.29 424.99 404.29 419.54 2,851 +2.36(+0.57%)
Nov 19, 2024 415.50 425.00 404.99 417.18 4,942 -2.02(-0.48%)
Nov 18, 2024 414.93 420.00 401.13 419.20 9,408 +4.32(+1.04%)
Nov 15, 2024 413.40 434.79 413.26 414.88 5,271 -3.52(-0.84%)
Nov 14, 2024 410.11 420.96 410.11 418.40 7,387 +7.01(+1.70%)
Nov 13, 2024 427.16 427.16 401.13 411.39 7,654 +1.98(+0.48%)
Nov 12, 2024 421.75 421.80 408.00 409.41 5,298 -12.39(-2.94%)
Nov 11, 2024 435.70 435.70 403.00 421.80 4,653 -1.20(-0.28%)
Nov 08, 2024 431.74 437.84 420.00 423.00 4,309 -9.17(-2.12%)
Nov 07, 2024 420.00 444.02 420.00 432.17 5,200 +1.52(+0.35%)
Nov 06, 2024 428.00 430.65 414.99 430.65 2,425 +2.05(+0.48%)
Nov 05, 2024 416.80 430.55 416.80 428.60 3,534 +11.02(+2.64%)
Nov 04, 2024 420.00 425.13 416.00 417.58 4,898 +0.27(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.