Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui & Co. Ltd (OP: MITSF )

53.28 -0.10 (-0.19%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 53.38 53.38 53.38 53.38 202 -0.01(-0.02%)
May 21, 2024 52.58 53.39 52.50 53.39 9,159 +3.15(+6.26%)
May 17, 2024 50.24 146 +0.53(+1.08%)
May 15, 2024 49.71 217 +0.16(+0.32%)
May 14, 2024 50.00 50.00 49.55 49.55 2,215 -1.42(-2.78%)
May 13, 2024 51.00 51.55 50.97 50.97 555 -0.58(-1.13%)
May 10, 2024 52.00 52.00 51.55 51.55 710 +0.61(+1.20%)
May 09, 2024 51.50 51.50 50.40 50.94 2,278 +1.53(+3.10%)
May 08, 2024 47.60 49.46 47.60 49.41 3,395 -1.35(-2.66%)
May 07, 2024 51.04 51.07 50.76 50.76 1,220 +0.06(+0.12%)
May 06, 2024 52.00 52.00 50.70 50.70 584 -0.30(-0.59%)
May 03, 2024 50.50 51.36 50.50 51.00 917 +0.55(+1.09%)
May 02, 2024 50.45 50.45 50.45 50.45 1,978 +2.45(+5.10%)
May 01, 2024 48.01 48.28 48.00 48.00 2,905 -1.54(-3.11%)
Apr 30, 2024 49.24 49.54 49.24 49.54 353 +1.32(+2.74%)
Apr 29, 2024 48.48 48.48 48.22 48.22 1,207 +0.35(+0.73%)
Apr 26, 2024 47.84 47.87 47.84 47.87 4,682 +0.12(+0.25%)
Apr 25, 2024 47.75 47.75 47.75 47.75 269 +0.32(+0.67%)
Apr 23, 2024 47.43 63 -0.01(-0.01%)
Apr 22, 2024 47.44 47.44 47.44 47.44 181 +1.64(+3.58%)
Apr 19, 2024 45.80 45.80 45.80 45.80 402 +0.25(+0.55%)
Apr 18, 2024 45.88 45.88 45.55 45.55 472 -0.65(-1.41%)
Apr 17, 2024 46.20 46.20 46.20 46.20 124 -0.80(-1.70%)
Apr 16, 2024 47.00 47.00 47.00 47.00 199 -1.24(-2.57%)
Apr 15, 2024 49.43 49.43 48.24 48.24 1,682 +1.00(+2.12%)
Apr 11, 2024 47.24 173 -1.42(-2.92%)
Apr 10, 2024 48.66 48.66 48.59 48.66 1,188 -0.59(-1.20%)
Apr 09, 2024 51.98 51.98 49.25 49.25 7,382 +0.95(+1.97%)
Apr 08, 2024 46.57 48.30 46.57 48.30 865 +2.30(+5.00%)
Apr 04, 2024 46.00 51 -0.61(-1.31%)
Apr 03, 2024 45.00 46.61 45.00 46.61 824 +3.48(+8.07%)
Apr 02, 2024 43.13 43.13 43.13 43.13 1,640 -2.45(-5.38%)
Apr 01, 2024 46.00 46.00 45.22 45.58 1,359 -0.63(-1.37%)
Mar 27, 2024 46.21 10 -0.63(-1.34%)
Mar 26, 2024 45.88 46.84 45.88 46.84 2,263 -0.17(-0.35%)
Mar 25, 2024 47.48 47.48 46.52 47.01 1,591 -0.26(-0.55%)
Mar 21, 2024 47.27 159 +2.27(+5.04%)
Mar 20, 2024 44.79 45.00 44.79 45.00 300 +1.55(+3.56%)
Mar 18, 2024 43.45 132 -0.65(-1.48%)
Mar 15, 2024 43.20 44.10 43.20 44.10 412 +0.84(+1.95%)
Mar 13, 2024 43.26 10 +0.16(+0.37%)
Mar 12, 2024 44.19 44.19 42.88 43.10 2,916 -1.89(-4.20%)
Mar 11, 2024 45.41 45.41 44.99 44.99 1,879 -1.51(-3.25%)
Mar 08, 2024 46.05 46.89 45.95 46.50 23,220 +0.96(+2.11%)
Mar 07, 2024 46.60 46.60 45.54 45.54 2,734 -1.26(-2.69%)
Mar 06, 2024 46.80 46.80 46.80 46.80 1,069 +0.30(+0.65%)
Mar 05, 2024 46.50 46.50 46.00 46.50 450 +1.65(+3.68%)
Mar 04, 2024 44.85 44.85 44.28 44.85 321 +0.35(+0.79%)
Mar 01, 2024 45.49 45.49 44.09 44.50 5,642 +1.00(+2.30%)
Feb 29, 2024 43.97 44.40 43.50 43.50 1,279 -0.50(-1.14%)
Feb 28, 2024 45.00 45.00 43.51 44.00 12,783 +0.00(+0.00%)
Feb 27, 2024 45.00 45.00 43.91 44.00 1,466 +0.01(+0.03%)
Feb 26, 2024 42.25 44.81 42.25 43.99 1,378 +1.69(+3.99%)
Feb 23, 2024 42.30 42.30 42.30 42.30 332 +0.62(+1.49%)
Feb 22, 2024 43.16 44.64 41.68 41.68 1,983 -0.51(-1.20%)
Feb 21, 2024 42.32 42.32 42.19 42.19 332 -0.59(-1.37%)
Feb 20, 2024 42.32 42.77 42.25 42.77 5,739 +0.91(+2.17%)
Feb 16, 2024 41.50 41.86 40.85 41.86 3,732 +1.07(+2.62%)
Feb 15, 2024 40.19 40.79 40.18 40.79 4,278 +0.73(+1.83%)
Feb 14, 2024 40.06 40.58 40.06 40.06 605 +0.01(+0.02%)
Feb 13, 2024 39.86 40.05 39.86 40.05 2,035 +1.05(+2.69%)
Feb 12, 2024 39.00 39.00 39.00 39.00 370 +0.94(+2.47%)
Feb 09, 2024 38.60 38.62 38.06 38.06 2,830 -1.09(-2.78%)
Feb 08, 2024 39.15 39.15 39.15 39.15 642 +0.03(+0.08%)
Feb 05, 2024 39.12 6 -1.23(-3.05%)
Feb 02, 2024 40.30 40.35 39.12 40.35 4,469 -0.97(-2.35%)
Feb 01, 2024 41.05 41.32 41.05 41.32 730 +0.58(+1.42%)
Jan 31, 2024 40.50 41.04 40.50 40.74 1,484 +1.51(+3.85%)
Jan 29, 2024 39.23 91 +1.01(+2.64%)
Jan 26, 2024 40.00 40.21 38.22 38.22 1,645 -1.09(-2.77%)
Jan 25, 2024 39.67 40.00 39.31 39.31 914 -0.11(-0.29%)
Jan 24, 2024 39.42 39.42 39.42 39.42 425 -0.83(-2.05%)
Jan 23, 2024 40.30 40.98 40.25 40.25 4,263 -0.25(-0.62%)
Jan 19, 2024 40.50 10 -0.07(-0.17%)
Jan 18, 2024 38.29 40.57 38.29 40.57 1,390 -0.32(-0.78%)
Jan 16, 2024 40.89 5,009 +0.00(+0.00%)
Jan 12, 2024 39.96 41.05 39.96 40.89 690 +1.86(+4.77%)
Jan 11, 2024 39.35 39.44 39.03 39.03 591 +1.19(+3.15%)
Jan 10, 2024 38.22 38.32 37.84 37.84 1,433 +0.25(+0.67%)
Jan 09, 2024 37.51 37.64 37.51 37.59 1,202 -1.02(-2.65%)
Jan 08, 2024 37.86 38.61 37.86 38.61 490 +0.61(+1.61%)
Jan 05, 2024 37.85 38.01 37.35 38.00 5,607 +0.43(+1.14%)
Jan 04, 2024 37.60 37.78 37.56 37.57 1,520 +0.07(+0.19%)
Jan 02, 2024 37.50 150 -1.22(-3.15%)
Dec 29, 2023 37.55 38.72 37.55 38.72 325 +1.17(+3.12%)
Dec 28, 2023 37.47 37.55 37.47 37.55 1,110 +1.10(+3.02%)
Dec 22, 2023 36.45 93 +0.20(+0.55%)
Dec 21, 2023 36.18 36.25 35.92 36.25 600 -0.03(-0.08%)
Dec 20, 2023 35.80 36.28 35.80 36.28 551 +0.78(+2.20%)
Dec 19, 2023 36.01 36.25 35.50 35.50 3,291 -0.12(-0.34%)
Dec 18, 2023 36.14 36.14 34.74 35.62 4,754 -0.82(-2.25%)
Dec 15, 2023 36.60 36.60 36.44 36.44 1,506 -0.06(-0.16%)
Dec 13, 2023 36.50 68 +1.06(+2.99%)
Dec 11, 2023 35.44 60 +0.28(+0.78%)
Dec 08, 2023 34.74 35.16 34.74 35.16 1,427 -0.34(-0.95%)
Dec 07, 2023 35.50 35.50 35.50 35.50 315 -0.50(-1.39%)
Dec 06, 2023 36.00 36.00 36.00 36.00 500 +0.25(+0.70%)
Dec 04, 2023 35.75 0 -1.20(-3.25%)
Dec 01, 2023 36.85 36.95 36.85 36.95 17,716 +0.60(+1.65%)
Nov 30, 2023 36.35 36.35 36.35 36.35 6,602 -0.07(-0.21%)
Nov 29, 2023 36.22 36.42 36.22 36.42 950 -0.33(-0.88%)
Nov 28, 2023 36.32 36.75 36.32 36.75 10,891 +0.75(+2.08%)
Nov 27, 2023 37.00 37.00 36.00 36.00 12,400 -0.35(-0.96%)
Nov 24, 2023 36.35 36.35 36.35 36.35 155 +0.01(+0.03%)
Nov 22, 2023 36.34 36.34 36.24 36.34 1,243 -0.85(-2.29%)
Nov 21, 2023 36.45 37.19 36.45 37.19 326 -0.76(-1.99%)
Nov 17, 2023 37.95 140 +0.95(+2.55%)
Nov 16, 2023 37.25 37.25 37.00 37.00 2,742 -0.78(-2.06%)
Nov 15, 2023 38.01 38.01 37.00 37.78 5,267 -0.46(-1.20%)
Nov 14, 2023 38.72 38.72 38.24 38.24 1,297 +1.24(+3.35%)
Nov 09, 2023 37.00 221 +0.27(+0.72%)
Nov 08, 2023 36.73 36.73 36.73 36.73 329 -1.40(-3.66%)
Nov 07, 2023 38.13 38.13 38.13 38.13 1,068 -0.39(-1.01%)
Nov 03, 2023 38.52 330 +0.52(+1.37%)
Nov 02, 2023 36.20 38.00 36.20 38.00 18,651 +1.87(+5.18%)
Nov 01, 2023 36.11 36.50 36.11 36.13 755 -0.54(-1.48%)
Oct 31, 2023 36.40 36.67 35.98 36.67 554 +0.18(+0.49%)
Oct 27, 2023 36.49 63 +1.24(+3.51%)
Oct 26, 2023 35.00 35.41 35.00 35.25 1,203 -0.94(-2.60%)
Oct 25, 2023 36.61 36.61 36.20 36.20 436 +0.73(+2.04%)
Oct 23, 2023 35.47 50 -1.09(-2.98%)
Oct 20, 2023 36.55 36.58 36.55 36.56 21,553 +0.49(+1.36%)
Oct 16, 2023 36.07 16 +0.42(+1.18%)
Oct 13, 2023 36.56 36.56 35.49 35.65 1,450 -0.91(-2.49%)
Oct 10, 2023 36.56 80 +1.96(+5.66%)
Oct 09, 2023 34.60 34.60 34.60 34.60 152 +0.10(+0.29%)
Oct 06, 2023 34.25 34.50 34.25 34.50 731 +0.55(+1.62%)
Oct 05, 2023 33.80 33.95 33.73 33.95 13,986 -0.05(-0.15%)
Oct 04, 2023 33.85 34.52 33.85 34.00 12,222 -0.66(-1.90%)
Oct 03, 2023 34.80 34.80 33.92 34.66 4,106 -1.34(-3.72%)
Oct 02, 2023 35.50 36.25 35.50 36.00 1,015 +0.00(+0.00%)
Sep 29, 2023 35.51 36.00 35.51 36.00 1,207 -0.54(-1.48%)
Sep 28, 2023 35.80 36.70 35.80 36.54 406 -1.20(-3.19%)
Sep 27, 2023 37.74 37.74 37.74 37.74 855 +0.29(+0.78%)
Sep 26, 2023 37.80 37.80 37.45 37.45 1,238 -0.53(-1.40%)
Sep 22, 2023 37.98 0 -1.75(-4.40%)
Sep 19, 2023 39.73 20 +0.87(+2.24%)
Sep 18, 2023 38.16 38.86 38.16 38.86 920 +0.46(+1.20%)
Sep 15, 2023 38.92 39.00 38.40 38.40 1,000 +0.38(+1.00%)
Sep 14, 2023 37.90 38.02 37.52 38.02 1,544 +0.07(+0.18%)
Sep 11, 2023 37.95 0 +0.70(+1.88%)
Sep 08, 2023 38.96 38.96 36.62 37.25 2,701 -1.13(-2.94%)
Sep 07, 2023 38.38 38.38 38.38 38.38 713 +0.58(+1.53%)
Sep 01, 2023 37.80 0 +0.75(+2.02%)
Aug 31, 2023 36.60 37.05 36.60 37.05 1,453 +0.87(+2.40%)
Aug 29, 2023 36.18 46 -1.12(-3.00%)
Aug 28, 2023 37.30 37.30 37.30 37.30 450 +0.82(+2.25%)
Aug 25, 2023 36.48 36.48 36.48 36.48 337 -0.14(-0.37%)
Aug 24, 2023 36.50 36.62 36.50 36.62 737 -0.38(-1.04%)
Aug 23, 2023 36.74 37.00 36.74 37.00 519 +0.28(+0.76%)
Aug 22, 2023 37.00 37.00 36.52 36.72 511 +0.30(+0.81%)
Aug 18, 2023 36.42 0 +0.25(+0.69%)
Aug 17, 2023 36.17 36.17 36.17 36.17 3,819 -0.83(-2.23%)
Aug 16, 2023 38.01 38.01 37.00 37.00 1,715 -1.45(-3.77%)
Aug 15, 2023 38.70 38.70 38.11 38.45 8,597 -0.53(-1.36%)
Aug 14, 2023 38.64 39.16 38.64 38.98 246,809 -0.32(-0.81%)
Aug 11, 2023 39.46 40.10 39.30 39.30 3,697 -0.16(-0.41%)
Aug 08, 2023 39.46 40 +0.81(+2.10%)
Aug 07, 2023 37.89 38.65 37.79 38.65 1,202 +1.12(+2.98%)
Aug 04, 2023 37.53 37.53 37.53 37.53 1,057 -0.85(-2.21%)
Aug 02, 2023 38.38 79 -1.03(-2.61%)
Aug 01, 2023 38.90 39.41 38.90 39.41 1,391 +0.51(+1.31%)
Jul 31, 2023 40.24 40.24 38.90 38.90 976 -0.26(-0.66%)
Jul 28, 2023 39.16 39.20 39.16 39.16 554 +0.56(+1.45%)
Jul 27, 2023 38.54 38.60 38.54 38.60 1,686 +1.15(+3.07%)
Jul 20, 2023 37.45 3 -0.43(-1.14%)
Jul 19, 2023 37.83 38.16 37.83 37.88 585 +0.46(+1.24%)
Jul 17, 2023 37.42 170 +1.06(+2.92%)
Jul 14, 2023 36.36 36.36 36.36 36.36 790 -0.31(-0.85%)
Jul 13, 2023 36.18 36.67 36.18 36.67 300 -0.13(-0.35%)
Jul 11, 2023 36.80 150 +0.11(+0.31%)
Jul 10, 2023 36.85 36.85 36.59 36.69 1,082 -0.27(-0.72%)
Jul 07, 2023 36.62 36.95 36.52 36.95 21,575 +0.35(+0.96%)
Jul 06, 2023 37.14 37.14 36.38 36.60 2,315 -0.90(-2.40%)
Jul 05, 2023 37.65 37.65 37.50 37.50 1,325 -0.80(-2.09%)
Jul 03, 2023 38.30 38.30 38.30 38.30 1,113 +0.46(+1.22%)
Jun 30, 2023 37.84 37.84 37.84 37.84 807 +0.09(+0.23%)
Jun 29, 2023 37.76 37.76 37.76 37.76 2,161 -0.52(-1.35%)
Jun 28, 2023 38.12 38.37 38.12 38.27 2,829 +0.49(+1.30%)
Jun 27, 2023 37.79 37.84 37.65 37.78 11,213 -0.06(-0.16%)
Jun 26, 2023 38.61 38.61 37.84 37.84 3,326 -0.86(-2.22%)
Jun 23, 2023 39.07 39.07 38.62 38.70 3,056 -2.15(-5.26%)
Jun 22, 2023 40.80 41.05 40.80 40.85 2,357 +0.23(+0.57%)
Jun 21, 2023 40.70 40.84 40.44 40.62 5,680 +0.07(+0.17%)
Jun 20, 2023 40.69 40.94 40.42 40.55 9,533 +1.20(+3.05%)
Jun 16, 2023 39.42 40.00 39.35 39.35 7,823 +0.43(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.