Mitsui & Co., Ltd. (MITSF)
OTCMKTS
· Delayed Price · Currency is USD
34.71
-2.16 (-5.86%)
Apr 27, 2026, 9:30 AM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.05 | 38.05 | 34.71 | 34.71 | 34.71 | -5.86% | 401 |
| Apr 24, 2026 | 36.93 | 36.93 | 36.88 | 36.88 | 36.88 | 5.25% | 1,493 |
| Apr 23, 2026 | 35.50 | 35.50 | 33.90 | 35.04 | 35.04 | -0.27% | 262,331 |
| Apr 22, 2026 | 35.25 | 36.30 | 34.98 | 35.13 | 35.13 | -1.87% | 3,762 |
| Apr 21, 2026 | 36.29 | 38.09 | 35.20 | 35.80 | 35.80 | -2.95% | 34,690 |
| Apr 20, 2026 | 36.00 | 37.53 | 36.00 | 36.89 | 36.89 | -1.06% | 4,187 |
| Apr 17, 2026 | 37.20 | 38.06 | 37.00 | 37.29 | 37.29 | -0.86% | 4,279 |
| Apr 16, 2026 | 37.60 | 38.43 | 37.60 | 37.61 | 37.61 | 0.33% | 1,670 |
| Apr 15, 2026 | 37.77 | 38.97 | 37.23 | 37.49 | 37.49 | -4.96% | 2,690 |
| Apr 14, 2026 | 38.80 | 39.71 | 38.80 | 39.44 | 39.44 | -1.00% | 1,869 |
| Apr 13, 2026 | 40.50 | 40.50 | 39.40 | 39.84 | 39.84 | -1.39% | 1,564 |
| Apr 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% | 3,033 |
| Apr 9, 2026 | 41.70 | 41.70 | 40.50 | 40.50 | 40.50 | -0.15% | 961 |
| Apr 8, 2026 | 40.50 | 41.02 | 40.02 | 40.56 | 40.56 | 3.21% | 13,184 |
| Apr 7, 2026 | 40.86 | 40.86 | 38.80 | 39.30 | 39.30 | -3.84% | 954 |
| Apr 6, 2026 | 39.75 | 40.92 | 39.75 | 40.87 | 40.87 | 4.14% | 2,992 |
| Apr 2, 2026 | 39.51 | 39.51 | 38.64 | 39.25 | 39.25 | -5.38% | 1,504 |
| Apr 1, 2026 | 38.79 | 41.48 | 38.79 | 41.48 | 41.48 | 5.73% | 1,080 |
| Mar 31, 2026 | 38.11 | 40.80 | 37.18 | 39.23 | 39.23 | 0.33% | 76,258 |
| Mar 30, 2026 | 39.82 | 40.25 | 39.10 | 39.10 | 39.10 | -1.78% | 4,778 |
| Mar 27, 2026 | 39.66 | 39.81 | 38.90 | 39.81 | 39.81 | -1.44% | 1,976 |
| Mar 26, 2026 | 37.27 | 41.38 | 37.27 | 40.39 | 40.39 | -1.64% | 3,659 |
| Mar 25, 2026 | 41.72 | 41.72 | 41.00 | 41.06 | 41.06 | 5.25% | 36,359 |
| Mar 24, 2026 | 39.01 | 39.01 | 37.67 | 39.01 | 39.01 | 3.76% | 766 |
| Mar 23, 2026 | 38.72 | 38.72 | 36.97 | 37.60 | 37.60 | -5.26% | 18,617 |
| Mar 20, 2026 | 38.19 | 39.77 | 38.19 | 39.69 | 39.69 | 0.21% | 6,842 |
| Mar 19, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -3.90% | 12,794 |
| Mar 18, 2026 | 39.88 | 42.20 | 39.88 | 41.21 | 41.21 | 4.48% | 4,798 |
| Mar 17, 2026 | 39.71 | 39.98 | 39.44 | 39.44 | 39.44 | 1.27% | 770,739 |
| Mar 16, 2026 | 39.26 | 40.01 | 38.95 | 38.95 | 38.95 | 7.07% | 5,129 |
| Mar 13, 2026 | 35.00 | 36.37 | 35.00 | 36.37 | 36.37 | -0.40% | 3,487 |
| Mar 12, 2026 | 35.50 | 37.00 | 35.50 | 36.52 | 36.52 | -3.74% | 4,162 |
| Mar 11, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.78% | 1,073 |
| Mar 10, 2026 | 37.51 | 37.64 | 37.51 | 37.64 | 37.64 | 3.04% | 1,415 |
| Mar 9, 2026 | 38.00 | 38.00 | 35.00 | 36.53 | 36.53 | -1.00% | 3,797 |
| Mar 6, 2026 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | 0.27% | 375 |
| Mar 5, 2026 | 37.63 | 37.63 | 35.96 | 36.80 | 36.80 | -0.16% | 12,540 |
| Mar 4, 2026 | 37.11 | 37.55 | 36.62 | 36.86 | 36.86 | -2.18% | 6,423 |
| Mar 3, 2026 | 35.00 | 37.68 | 35.00 | 37.68 | 37.68 | -4.85% | 7,072 |
| Mar 2, 2026 | 39.19 | 40.35 | 39.19 | 39.60 | 39.60 | 7.35% | 1,842 |
| Feb 27, 2026 | 38.62 | 38.62 | 36.89 | 36.89 | 36.89 | -0.59% | 2,963 |
| Feb 26, 2026 | 35.90 | 37.12 | 35.90 | 37.11 | 37.11 | 2.08% | 7,416 |
| Feb 25, 2026 | 37.31 | 37.50 | 36.35 | 36.35 | 36.35 | 1.40% | 3,989 |
| Feb 24, 2026 | 37.15 | 37.15 | 35.50 | 35.85 | 35.85 | 3.97% | 4,671 |
| Feb 23, 2026 | 36.00 | 36.00 | 34.48 | 34.48 | 34.48 | -3.30% | 1,809 |
| Feb 20, 2026 | 35.74 | 35.74 | 34.49 | 35.66 | 35.66 | 0.72% | 5,069 |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.01% | 822 |
| Feb 18, 2026 | 35.50 | 35.50 | 34.20 | 35.40 | 35.40 | -0.85% | 9,674 |
| Feb 17, 2026 | 37.10 | 38.06 | 35.70 | 35.70 | 35.70 | -7.03% | 49,139 |
| Feb 13, 2026 | 38.00 | 39.75 | 37.00 | 38.40 | 38.40 | 1.05% | 30,950 |
| Feb 12, 2026 | 40.38 | 40.38 | 36.00 | 38.00 | 38.00 | 4.90% | 33,917 |
| Feb 11, 2026 | 37.33 | 38.41 | 34.04 | 36.23 | 36.23 | 1.26% | 4,141 |
| Feb 10, 2026 | 36.03 | 36.03 | 35.77 | 35.78 | 35.78 | 1.72% | 72,275 |
| Feb 9, 2026 | 36.03 | 36.03 | 33.12 | 35.17 | 35.17 | 1.03% | 11,294 |
| Feb 6, 2026 | 34.05 | 35.87 | 32.41 | 34.81 | 34.81 | 0.40% | 11,857 |
| Feb 5, 2026 | 34.05 | 34.83 | 32.75 | 34.67 | 34.67 | 2.73% | 53,226 |
| Feb 4, 2026 | 36.03 | 36.03 | 33.75 | 33.75 | 33.75 | 3.18% | 3,746 |
| Feb 3, 2026 | 34.00 | 34.00 | 32.71 | 32.71 | 32.71 | -0.19% | 3,102 |
| Feb 2, 2026 | 33.50 | 33.50 | 32.77 | 32.77 | 32.77 | -0.99% | 663 |
| Jan 30, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -2.61% | 1,319 |
| Jan 29, 2026 | 32.75 | 33.99 | 32.75 | 33.99 | 33.99 | 4.17% | 4,329 |
| Jan 28, 2026 | 32.60 | 32.65 | 32.57 | 32.63 | 32.63 | 0.37% | 3,571 |
| Jan 27, 2026 | 32.50 | 32.51 | 31.95 | 32.51 | 32.51 | 2.15% | 1,816 |
| Jan 26, 2026 | 31.89 | 31.89 | 31.83 | 31.83 | 31.83 | 1.84% | 1,186 |
| Jan 22, 2026 | 32.75 | 32.75 | 30.75 | 31.25 | 31.25 | -2.98% | 300 |
| Jan 21, 2026 | 32.51 | 32.51 | 32.21 | 32.21 | 32.21 | - | 2,004 |
| Jan 20, 2026 | 32.00 | 32.50 | 31.56 | 32.21 | 32.21 | -2.39% | 27,679 |
| Jan 16, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 3.38% | 2,363 |
| Jan 15, 2026 | 31.74 | 31.92 | 31.74 | 31.92 | 31.92 | 1.92% | 301 |
| Jan 14, 2026 | 30.98 | 31.32 | 30.98 | 31.32 | 31.32 | -0.96% | 2,242 |
| Jan 13, 2026 | 31.72 | 31.72 | 31.51 | 31.63 | 31.63 | -0.24% | 4,456 |
| Jan 12, 2026 | 31.37 | 31.70 | 31.37 | 31.70 | 31.70 | 4.38% | 384 |
| Jan 9, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - | 1,393 |
| Jan 8, 2026 | 30.76 | 30.76 | 30.37 | 30.37 | 30.37 | -1.27% | 269 |
| Jan 7, 2026 | 30.74 | 30.76 | 30.74 | 30.76 | 30.76 | -0.38% | 875 |
| Jan 6, 2026 | 31.92 | 31.92 | 30.40 | 30.88 | 30.88 | -0.40% | 2,922 |
| Jan 5, 2026 | 31.25 | 31.92 | 30.88 | 31.00 | 31.00 | 4.64% | 3,874 |
| Jan 2, 2026 | 31.25 | 31.25 | 29.63 | 29.63 | 29.63 | - | 526 |
| Dec 31, 2025 | 29.63 | 31.25 | 29.63 | 29.63 | 29.63 | -2.74% | 2,278 |
| Dec 30, 2025 | 30.00 | 30.47 | 30.00 | 30.46 | 30.46 | 2.21% | 4,800 |
| Dec 29, 2025 | 30.50 | 30.50 | 28.00 | 29.80 | 29.80 | -2.30% | 1,475 |
| Dec 26, 2025 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | 2.52% | 376 |
| Dec 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.76% | 112 |
| Dec 23, 2025 | 30.50 | 30.75 | 29.53 | 29.53 | 29.53 | -1.02% | 9,753 |
| Dec 22, 2025 | 29.75 | 30.25 | 28.63 | 29.83 | 29.83 | 0.27% | 4,277 |
| Dec 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 3.93% | 739 |
| Dec 17, 2025 | 28.00 | 29.14 | 28.00 | 28.63 | 28.63 | -2.14% | 3,218 |
| Dec 16, 2025 | 29.00 | 31.25 | 29.00 | 29.25 | 29.25 | -1.18% | 3,562 |
| Dec 15, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -2.95% | 944 |
| Dec 12, 2025 | 28.25 | 30.50 | 28.25 | 30.50 | 30.50 | 0.41% | 1,200 |
| Dec 11, 2025 | 28.51 | 31.44 | 28.51 | 30.38 | 30.38 | 6.58% | 1,054 |
| Dec 10, 2025 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | -0.04% | 3,172 |
| Dec 9, 2025 | 27.22 | 28.55 | 27.22 | 28.51 | 28.51 | 4.55% | 3,305 |
| Dec 8, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - | 2,173 |
| 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 |