Skip to main content
Mitsui & Co., Ltd. (MITSF)
OTCMKTS · Delayed Price · Currency is USD
36.80
+0.18 (0.49%)
Mar 5, 2026, 2:32 PM EST

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202637.1137.5536.6236.8636.86-2.18%6,423
Mar 3, 202635.0037.6835.0037.6837.68-4.85%7,072
Mar 2, 202639.1940.3539.1939.6039.607.35%1,842
Feb 27, 202638.6238.6236.8936.8936.89-0.59%2,963
Feb 26, 202635.9037.1235.9037.1137.112.08%7,416
Feb 25, 202637.3137.5036.3536.3536.351.40%3,989
Feb 24, 202637.1537.1535.5035.8535.853.97%4,671
Feb 23, 202636.0036.0034.4834.4834.48-3.30%1,809
Feb 20, 202635.7435.7434.4935.6635.660.72%5,069
Feb 19, 202635.4035.4035.4035.4035.400.01%822
Feb 18, 202635.5035.5034.2035.4035.40-0.85%9,674
Feb 17, 202637.1038.0635.7035.7035.70-7.03%49,139
Feb 13, 202638.0039.7537.0038.4038.401.05%30,950
Feb 12, 202640.3840.3836.0038.0038.004.90%33,917
Feb 11, 202637.3338.4134.0436.2336.231.26%4,141
Feb 10, 202636.0336.0335.7735.7835.781.72%72,275
Feb 9, 202636.0336.0333.1235.1735.171.03%11,294
Feb 6, 202634.0535.8732.4134.8134.810.40%11,857
Feb 5, 202634.0534.8332.7534.6734.672.73%53,226
Feb 4, 202636.0336.0333.7533.7533.753.18%3,746
Feb 3, 202634.0034.0032.7132.7132.71-0.19%3,102
Feb 2, 202633.5033.5032.7732.7732.77-0.99%663
Jan 30, 202633.1033.1033.1033.1033.10-2.61%1,319
Jan 29, 202632.7533.9932.7533.9933.994.17%4,329
Jan 28, 202632.6032.6532.5732.6332.630.37%3,571
Jan 27, 202632.5032.5131.9532.5132.512.15%1,816
Jan 26, 202631.8931.8931.8331.8331.831.84%1,186
Jan 22, 202632.7532.7530.7531.2531.25-2.98%300
Jan 21, 202632.5132.5132.2132.2132.21-2,004
Jan 20, 202632.0032.5031.5632.2132.21-2.39%27,679
Jan 16, 202632.5033.0032.5033.0033.003.38%2,363
Jan 15, 202631.7431.9231.7431.9231.921.92%301
Jan 14, 202630.9831.3230.9831.3231.32-0.96%2,242
Jan 13, 202631.7231.7231.5131.6331.63-0.24%4,456
Jan 12, 202631.3731.7031.3731.7031.704.38%384
Jan 9, 202630.3730.3730.3730.3730.37-1,393
Jan 8, 202630.7630.7630.3730.3730.37-1.27%269
Jan 7, 202630.7430.7630.7430.7630.76-0.38%875
Jan 6, 202631.9231.9230.4030.8830.88-0.40%2,922
Jan 5, 202631.2531.9230.8831.0031.004.64%3,874
Jan 2, 202631.2531.2529.6329.6329.63-526
Dec 31, 202529.6331.2529.6329.6329.63-2.74%2,278
Dec 30, 202530.0030.4730.0030.4630.462.21%4,800
Dec 29, 202530.5030.5028.0029.8029.80-2.30%1,475
Dec 26, 202529.7530.5029.7530.5030.502.52%376
Dec 24, 202529.7529.7529.7529.7529.750.76%112
Dec 23, 202530.5030.7529.5329.5329.53-1.02%9,753
Dec 22, 202529.7530.2528.6329.8329.830.27%4,277
Dec 18, 202529.7529.7529.7529.7529.753.93%739
Dec 17, 202528.0029.1428.0028.6328.63-2.14%3,218
Dec 16, 202529.0031.2529.0029.2529.25-1.18%3,562
Dec 15, 202530.0030.0029.6029.6029.60-2.95%944
Dec 12, 202528.2530.5028.2530.5030.500.41%1,200
Dec 11, 202528.5131.4428.5130.3830.386.58%1,054
Dec 10, 202528.5128.5128.5028.5028.50-0.04%3,172
Dec 9, 202527.2228.5527.2228.5128.514.55%3,305
Dec 8, 202527.2727.2727.2727.2727.27-2,173
Dec 5, 202527.1127.2727.1127.2727.270.07%5,617
Dec 4, 202527.0027.2527.0027.2527.254.40%1,449
Dec 3, 202526.5026.5026.1026.1026.10-1.51%3,279
Dec 2, 202526.5026.5026.5026.5026.502.08%354
Dec 1, 202526.2226.2225.9625.9625.96-1.01%2,100
Nov 26, 202525.9027.0025.7026.2326.231.55%7,671
Nov 25, 202525.8325.8325.8325.8325.830.49%395
Nov 24, 202523.0325.7023.0225.7025.70-4,669
Nov 21, 202525.3525.7025.3525.7025.70-2,516
Nov 20, 202526.0026.0025.7025.7025.700.35%426
Nov 19, 202525.7325.9125.6125.6125.610.04%2,997
Nov 18, 202526.0026.0025.3025.6025.60-1.92%21,509
Nov 17, 202525.9926.1025.9826.1026.10-1.19%7,208
Nov 14, 202526.5026.5026.4126.4126.410.62%383
Nov 13, 202525.9026.2525.9026.2526.250.88%5,916
Nov 12, 202525.9026.0225.9026.0226.020.44%1,030
Nov 11, 202525.7226.0125.2525.9125.91-2.24%9,423
Nov 10, 202526.3526.5026.3526.5026.503.69%677
Nov 6, 202526.1027.0525.4225.5625.566.49%2,071
Nov 5, 202525.7025.7024.0024.0024.00-1.56%912
Nov 4, 202524.5324.7324.0624.3824.38-1.06%2,460
Nov 3, 202524.6424.6424.6424.6424.64-0.65%377
Oct 31, 202525.2025.2024.5324.8024.80-1.16%2,569
Oct 30, 202524.5325.1624.5325.0925.093.72%1,682
Oct 29, 202525.0025.0024.1924.1924.19-4.20%5,185
Oct 28, 202525.1925.2525.1925.2525.25-0.98%502
Oct 27, 202525.2825.5025.2325.5025.502.41%1,123
Oct 24, 202526.7226.7224.5024.9024.900.30%1,559
Oct 23, 202524.8324.8324.8324.8324.83-3.18%781
Oct 22, 202525.1325.6424.5025.6425.64-1.38%974
Oct 21, 202525.0027.0025.0026.0026.004.84%33,188
Oct 20, 202524.7225.0024.7224.8024.801.81%2,313
Oct 17, 202524.4124.4124.3624.3624.36-0.20%1,480
Oct 16, 202524.3324.7624.2024.4124.41-1.57%3,683
Oct 15, 202524.7524.9524.6324.8024.801.06%4,410
Oct 14, 202524.5024.8724.3324.5424.54-0.45%153,208
Oct 13, 202525.7425.7424.2524.6524.650.69%1,259
Oct 10, 202524.6724.7624.0224.4824.48-2.86%6,608
Oct 9, 202525.2525.2524.9225.2025.20-0.20%11,339
Oct 8, 202524.7625.2524.7325.2525.251.98%18,689
Oct 7, 202524.0025.9224.0024.7624.76-2.29%4,922
Oct 6, 202525.2525.3425.2525.3425.341.87%1,594
Oct 3, 202524.8825.0024.8524.8824.88-0.50%2,937