Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
27.25
+1.15 (4.40%)
Dec 4, 2025, 4:00 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.11 | 27.27 | 27.11 | 27.27 | 27.27 | 0.07% | 5,617 |
| Dec 4, 2025 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 4.40% | 1,449 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -1.51% | 3,279 |
| Dec 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.08% | 354 |
| Dec 1, 2025 | 26.22 | 26.22 | 25.96 | 25.96 | 25.96 | -1.01% | 2,100 |
| Nov 26, 2025 | 25.90 | 27.00 | 25.70 | 26.23 | 26.23 | 1.55% | 7,671 |
| Nov 25, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.49% | 395 |
| Nov 24, 2025 | 23.03 | 25.70 | 23.02 | 25.70 | 25.70 | - | 4,669 |
| Nov 21, 2025 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | - | 2,516 |
| Nov 20, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | 0.35% | 426 |
| Nov 19, 2025 | 25.73 | 25.91 | 25.61 | 25.61 | 25.61 | 0.04% | 2,997 |
| Nov 18, 2025 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -1.92% | 21,509 |
| Nov 17, 2025 | 25.99 | 26.10 | 25.98 | 26.10 | 26.10 | -1.19% | 7,208 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.41 | 26.41 | 26.41 | 0.62% | 383 |
| Nov 13, 2025 | 25.90 | 26.25 | 25.90 | 26.25 | 26.25 | 0.88% | 5,916 |
| Nov 12, 2025 | 25.90 | 26.02 | 25.90 | 26.02 | 26.02 | 0.44% | 1,030 |
| Nov 11, 2025 | 25.72 | 26.01 | 25.25 | 25.91 | 25.91 | -2.24% | 9,423 |
| Nov 10, 2025 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | 3.69% | 677 |
| Nov 6, 2025 | 26.10 | 27.05 | 25.42 | 25.56 | 25.56 | 6.49% | 2,071 |
| Nov 5, 2025 | 25.70 | 25.70 | 24.00 | 24.00 | 24.00 | -1.56% | 912 |
| Nov 4, 2025 | 24.53 | 24.73 | 24.06 | 24.38 | 24.38 | -1.06% | 2,460 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% | 377 |
| Oct 31, 2025 | 25.20 | 25.20 | 24.53 | 24.80 | 24.80 | -1.16% | 2,569 |
| Oct 30, 2025 | 24.53 | 25.16 | 24.53 | 25.09 | 25.09 | 3.72% | 1,682 |
| Oct 29, 2025 | 25.00 | 25.00 | 24.19 | 24.19 | 24.19 | -4.20% | 5,185 |
| Oct 28, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | -0.98% | 502 |
| Oct 27, 2025 | 25.28 | 25.50 | 25.23 | 25.50 | 25.50 | 2.41% | 1,123 |
| Oct 24, 2025 | 26.72 | 26.72 | 24.50 | 24.90 | 24.90 | 0.30% | 1,559 |
| Oct 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -3.18% | 781 |
| Oct 22, 2025 | 25.13 | 25.64 | 24.50 | 25.64 | 25.64 | -1.38% | 974 |
| Oct 21, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4.84% | 33,188 |
| Oct 20, 2025 | 24.72 | 25.00 | 24.72 | 24.80 | 24.80 | 1.81% | 2,313 |
| Oct 17, 2025 | 24.41 | 24.41 | 24.36 | 24.36 | 24.36 | -0.20% | 1,480 |
| Oct 16, 2025 | 24.33 | 24.76 | 24.20 | 24.41 | 24.41 | -1.57% | 3,683 |
| Oct 15, 2025 | 24.75 | 24.95 | 24.63 | 24.80 | 24.80 | 1.06% | 4,410 |
| Oct 14, 2025 | 24.50 | 24.87 | 24.33 | 24.54 | 24.54 | -0.45% | 153,208 |
| Oct 13, 2025 | 25.74 | 25.74 | 24.25 | 24.65 | 24.65 | 0.69% | 1,259 |
| Oct 10, 2025 | 24.67 | 24.76 | 24.02 | 24.48 | 24.48 | -2.86% | 6,608 |
| Oct 9, 2025 | 25.25 | 25.25 | 24.92 | 25.20 | 25.20 | -0.20% | 11,339 |
| Oct 8, 2025 | 24.76 | 25.25 | 24.73 | 25.25 | 25.25 | 1.98% | 18,689 |
| Oct 7, 2025 | 24.00 | 25.92 | 24.00 | 24.76 | 24.76 | -2.29% | 4,922 |
| Oct 6, 2025 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 1.87% | 1,594 |
| Oct 3, 2025 | 24.88 | 25.00 | 24.85 | 24.88 | 24.88 | -0.50% | 2,937 |
| Oct 2, 2025 | 25.25 | 25.25 | 24.93 | 25.00 | 25.00 | 0.73% | 1,726 |
| Oct 1, 2025 | 24.90 | 24.90 | 24.80 | 24.82 | 24.82 | -0.72% | 1,684 |
| Sep 30, 2025 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -3.85% | 1,187 |
| Sep 29, 2025 | 25.43 | 26.87 | 25.00 | 26.00 | 26.00 | -2.30% | 6,858 |
| Sep 26, 2025 | 26.10 | 27.20 | 26.08 | 26.61 | 26.61 | 4.88% | 3,300 |
| Sep 25, 2025 | 25.65 | 26.91 | 25.30 | 25.38 | 25.38 | -0.55% | 5,167 |
| Sep 24, 2025 | 26.85 | 26.85 | 25.50 | 25.52 | 25.52 | -4.90% | 16,502 |
| Sep 23, 2025 | 26.50 | 27.88 | 26.42 | 26.83 | 26.83 | -0.63% | 9,445 |
| Sep 22, 2025 | 27.64 | 27.64 | 25.75 | 27.00 | 27.00 | -2.88% | 9,274 |
| Sep 19, 2025 | 26.40 | 27.80 | 25.50 | 27.80 | 27.80 | 4.00% | 1,726 |
| Sep 18, 2025 | 25.10 | 26.73 | 25.10 | 26.73 | 26.73 | 6.92% | 2,005 |
| Sep 17, 2025 | 24.55 | 26.65 | 24.55 | 25.00 | 25.00 | 1.83% | 77,038 |
| Sep 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.76% | 801 |
| Sep 15, 2025 | 24.93 | 25.00 | 24.93 | 24.99 | 24.99 | 0.16% | 1,167 |
| Sep 12, 2025 | 24.55 | 24.95 | 24.55 | 24.95 | 24.95 | 1.22% | 6,663 |
| Sep 11, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | -0.60% | 705 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.51 | 24.80 | 24.80 | -1.20% | 1,043 |
| Sep 9, 2025 | 25.22 | 25.22 | 24.50 | 25.10 | 25.10 | -0.93% | 2,879 |
| Sep 8, 2025 | 25.14 | 25.43 | 25.14 | 25.34 | 25.34 | -0.37% | 2,505 |
| Sep 5, 2025 | 25.14 | 25.43 | 25.14 | 25.43 | 25.43 | 3.54% | 7,567 |
| Sep 4, 2025 | 24.06 | 24.56 | 24.06 | 24.56 | 24.56 | 0.86% | 3,175 |
| Sep 3, 2025 | 24.38 | 24.56 | 24.29 | 24.35 | 24.35 | 4.62% | 5,475 |
| Sep 2, 2025 | 24.56 | 24.56 | 23.00 | 23.28 | 23.28 | -3.22% | 3,695 |
| Aug 29, 2025 | 23.95 | 24.31 | 22.87 | 24.05 | 24.05 | 1.89% | 5,245 |
| Aug 28, 2025 | 22.91 | 23.61 | 22.90 | 23.61 | 23.61 | 9.79% | 1,656 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.18% | 398 |
| Aug 26, 2025 | 21.87 | 21.87 | 21.54 | 21.54 | 21.54 | -5.04% | 456 |
| Aug 25, 2025 | 23.00 | 23.02 | 22.68 | 22.68 | 22.68 | -1.39% | 1,580 |
| Aug 22, 2025 | 22.55 | 23.00 | 22.30 | 23.00 | 23.00 | 3.14% | 1,825 |
| Aug 21, 2025 | 22.52 | 22.52 | 21.80 | 22.30 | 22.30 | -0.51% | 2,611 |
| Aug 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.17% | 260 |
| Aug 19, 2025 | 21.75 | 22.25 | 21.75 | 22.16 | 22.16 | -0.54% | 1,479 |
| Aug 18, 2025 | 22.80 | 22.80 | 22.27 | 22.28 | 22.28 | 1.60% | 1,490 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.93 | 21.93 | 21.93 | - | 81,383 |
| Aug 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - | 1,203 |
| Aug 12, 2025 | 22.01 | 22.50 | 21.93 | 21.93 | 21.93 | 1.66% | 2,637 |
| Aug 11, 2025 | 21.63 | 21.63 | 21.57 | 21.57 | 21.57 | -2.54% | 1,488 |
| Aug 8, 2025 | 21.55 | 23.71 | 21.55 | 22.13 | 22.13 | 4.15% | 3,068 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 21.25 | -1.16% | 3,529 |
| Aug 6, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 1,693 |
| Aug 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | 1,075 |
| Aug 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - | 699 |
| Aug 1, 2025 | 20.47 | 21.05 | 20.10 | 21.05 | 21.05 | 1.81% | 3,293 |
| Jul 31, 2025 | 20.70 | 21.20 | 20.25 | 20.68 | 20.68 | -0.36% | 2,297 |
| Jul 30, 2025 | 20.50 | 21.00 | 20.11 | 20.75 | 20.75 | 1.22% | 8,625 |
| Jul 28, 2025 | 21.22 | 21.50 | 20.50 | 20.50 | 20.50 | -5.98% | 978 |
| Jul 25, 2025 | 21.25 | 21.81 | 21.25 | 21.81 | 21.81 | 2.61% | 1,255 |
| Jul 24, 2025 | 21.69 | 21.69 | 21.25 | 21.25 | 21.25 | -1.39% | 2,413 |
| Jul 23, 2025 | 20.80 | 21.57 | 20.80 | 21.55 | 21.55 | 3.98% | 2,947 |
| Jul 22, 2025 | 20.65 | 20.97 | 20.50 | 20.73 | 20.73 | 0.41% | 13,960 |
| Jul 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.69% | 138 |
| Jul 18, 2025 | 20.89 | 20.89 | 20.10 | 20.10 | 20.10 | -9.26% | 6,346 |
| Jul 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.37% | 563 |
| Jul 16, 2025 | 20.00 | 21.43 | 20.00 | 21.43 | 21.43 | 6.34% | 3,093 |
| Jul 15, 2025 | 20.25 | 22.15 | 20.15 | 20.15 | 20.15 | -0.49% | 2,973 |
| Jul 14, 2025 | 20.25 | 20.25 | 20.00 | 20.25 | 20.25 | -2.41% | 1,249 |
| Jul 11, 2025 | 21.48 | 22.13 | 20.75 | 20.75 | 20.75 | 0.44% | 1,025 |