Mitsui & Co., Ltd. (MITSY)
OTCMKTS
· Delayed Price · Currency is USD
741.72
-13.09 (-1.73%)
Mar 3, 2026, 1:53 PM EST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 753.17 | 769.99 | 740.80 | 755.06 | 755.06 | 0.60% | 7,189 |
| Feb 27, 2026 | 750.00 | 754.80 | 746.35 | 750.54 | 750.54 | 1.76% | 4,107 |
| Feb 26, 2026 | 750.00 | 760.43 | 716.00 | 737.54 | 737.54 | -0.45% | 6,733 |
| Feb 25, 2026 | 700.00 | 749.86 | 700.00 | 740.87 | 740.87 | 2.69% | 7,158 |
| Feb 24, 2026 | 706.75 | 730.32 | 706.75 | 721.44 | 721.44 | 0.76% | 3,959 |
| Feb 23, 2026 | 721.90 | 721.90 | 714.00 | 716.00 | 716.00 | 0.29% | 4,296 |
| Feb 20, 2026 | 709.42 | 716.00 | 704.64 | 713.96 | 713.96 | -0.24% | 4,200 |
| Feb 19, 2026 | 740.84 | 740.84 | 710.02 | 715.68 | 715.68 | 1.16% | 3,441 |
| Feb 18, 2026 | 700.00 | 735.89 | 700.00 | 707.44 | 707.44 | -1.31% | 6,457 |
| Feb 17, 2026 | 722.58 | 722.58 | 711.00 | 716.87 | 716.87 | -4.67% | 7,551 |
| Feb 13, 2026 | 755.00 | 771.06 | 741.38 | 752.00 | 752.00 | -0.32% | 9,632 |
| Feb 12, 2026 | 753.52 | 769.99 | 749.15 | 754.38 | 754.38 | 4.05% | 8,440 |
| Feb 11, 2026 | 725.00 | 744.34 | 712.50 | 725.00 | 725.00 | 1.75% | 11,843 |
| Feb 10, 2026 | 700.00 | 717.67 | 700.00 | 712.50 | 712.50 | 2.45% | 7,998 |
| Feb 9, 2026 | 682.96 | 698.59 | 682.96 | 695.48 | 695.48 | 2.85% | 4,547 |
| Feb 6, 2026 | 661.00 | 688.00 | 656.94 | 676.20 | 676.20 | 3.55% | 3,628 |
| Feb 5, 2026 | 648.00 | 661.03 | 648.00 | 653.00 | 653.00 | -3.29% | 13,650 |
| Feb 4, 2026 | 669.00 | 681.98 | 663.39 | 675.20 | 675.20 | 2.30% | 7,474 |
| Feb 3, 2026 | 656.00 | 672.11 | 649.79 | 660.00 | 660.00 | 1.10% | 7,444 |
| Feb 2, 2026 | 655.87 | 655.87 | 645.00 | 652.84 | 652.84 | -0.46% | 4,076 |
| Jan 30, 2026 | 663.17 | 663.17 | 650.01 | 655.87 | 655.87 | -1.10% | 11,098 |
| Jan 29, 2026 | 679.57 | 679.57 | 655.00 | 663.17 | 663.17 | 1.59% | 3,676 |
| Jan 28, 2026 | 679.24 | 679.24 | 650.00 | 652.79 | 652.79 | -0.26% | 2,832 |
| Jan 27, 2026 | 640.00 | 655.00 | 640.00 | 654.49 | 654.49 | 2.15% | 3,572 |
| Jan 26, 2026 | 655.00 | 655.00 | 625.14 | 640.71 | 640.71 | -1.09% | 3,767 |
| Jan 23, 2026 | 627.88 | 652.00 | 627.88 | 647.74 | 647.74 | -0.44% | 4,329 |
| Jan 22, 2026 | 651.79 | 653.90 | 647.90 | 650.63 | 650.63 | -0.18% | 4,997 |
| Jan 21, 2026 | 650.42 | 669.11 | 637.67 | 651.79 | 651.79 | 2.21% | 4,044 |
| Jan 20, 2026 | 622.61 | 650.00 | 622.61 | 637.67 | 637.67 | -2.09% | 6,076 |
| Jan 16, 2026 | 649.82 | 660.65 | 645.85 | 651.27 | 651.27 | 0.55% | 8,279 |
| Jan 15, 2026 | 645.82 | 650.00 | 645.82 | 647.70 | 647.70 | 2.16% | 7,293 |
| Jan 14, 2026 | 645.81 | 646.00 | 633.19 | 634.00 | 634.00 | 0.13% | 9,384 |
| Jan 13, 2026 | 637.92 | 653.80 | 630.00 | 633.15 | 633.15 | -0.01% | 9,724 |
| Jan 12, 2026 | 619.50 | 635.07 | 619.00 | 633.19 | 633.19 | 2.12% | 5,577 |
| Jan 9, 2026 | 632.58 | 632.58 | 615.50 | 620.01 | 620.01 | 0.73% | 9,430 |
| Jan 8, 2026 | 622.06 | 627.93 | 610.76 | 615.50 | 615.50 | 0.92% | 3,619 |
| Jan 7, 2026 | 619.75 | 627.00 | 609.87 | 609.87 | 609.87 | -0.61% | 3,806 |
| Jan 6, 2026 | 618.23 | 642.44 | 611.85 | 613.61 | 613.61 | 0.62% | 6,825 |
| Jan 5, 2026 | 604.98 | 610.85 | 602.96 | 609.82 | 609.82 | 2.51% | 6,302 |
| Jan 2, 2026 | 590.06 | 608.23 | 582.00 | 594.91 | 594.91 | 1.45% | 5,466 |
| Dec 31, 2025 | 585.00 | 593.87 | 570.77 | 586.40 | 586.40 | -0.83% | 5,541 |
| Dec 30, 2025 | 608.23 | 608.23 | 591.23 | 591.30 | 591.30 | -1.32% | 4,977 |
| Dec 29, 2025 | 593.85 | 600.20 | 593.85 | 599.23 | 599.23 | 2.66% | 6,822 |
| Dec 26, 2025 | 561.26 | 584.22 | 561.26 | 583.71 | 583.71 | 0.12% | 2,308 |
| Dec 24, 2025 | 572.64 | 585.03 | 572.64 | 583.01 | 583.01 | -1.07% | 1,822 |
| Dec 23, 2025 | 600.00 | 603.56 | 588.00 | 589.30 | 589.30 | 1.60% | 3,712 |
| Dec 22, 2025 | 584.35 | 585.51 | 578.55 | 580.00 | 580.00 | -0.11% | 4,401 |
| Dec 19, 2025 | 572.22 | 585.00 | 559.43 | 580.65 | 580.65 | 0.90% | 3,725 |
| Dec 18, 2025 | 583.26 | 596.17 | 574.09 | 575.45 | 575.45 | 0.63% | 3,567 |
| Dec 17, 2025 | 570.10 | 598.30 | 570.10 | 571.83 | 571.83 | -1.24% | 2,963 |
| Dec 16, 2025 | 601.65 | 601.65 | 578.81 | 579.00 | 579.00 | -2.27% | 3,960 |
| Dec 15, 2025 | 588.47 | 616.11 | 588.47 | 592.42 | 592.42 | 1.15% | 3,605 |
| Dec 12, 2025 | 591.67 | 613.90 | 584.00 | 585.69 | 585.69 | -1.01% | 6,677 |
| Dec 11, 2025 | 560.49 | 593.15 | 560.48 | 591.67 | 591.67 | 6.18% | 6,383 |
| Dec 10, 2025 | 550.00 | 559.96 | 550.00 | 557.25 | 557.25 | 1.04% | 3,512 |
| Dec 9, 2025 | 570.00 | 572.59 | 546.00 | 551.50 | 551.50 | 0.94% | 8,805 |
| Dec 8, 2025 | 556.76 | 564.27 | 545.00 | 546.34 | 546.34 | 0.09% | 5,475 |
| Dec 5, 2025 | 547.00 | 547.00 | 538.13 | 545.85 | 545.85 | -0.21% | 5,977 |
| Dec 4, 2025 | 549.02 | 554.54 | 544.64 | 547.00 | 547.00 | 3.80% | 4,759 |
| Dec 3, 2025 | 518.00 | 530.00 | 518.00 | 527.00 | 527.00 | -0.49% | 3,034 |
| Dec 2, 2025 | 528.94 | 531.23 | 500.00 | 529.62 | 529.62 | 0.13% | 9,304 |
| Dec 1, 2025 | 532.98 | 532.98 | 525.60 | 528.94 | 528.94 | -0.39% | 1,921 |
| Nov 28, 2025 | 542.80 | 551.37 | 528.52 | 531.00 | 531.00 | -0.65% | 2,623 |
| Nov 26, 2025 | 524.75 | 534.99 | 524.75 | 534.50 | 534.50 | 3.26% | 2,989 |
| Nov 25, 2025 | 510.00 | 517.63 | 510.00 | 517.63 | 517.63 | 0.63% | 7,097 |
| Nov 24, 2025 | 520.00 | 525.00 | 510.00 | 514.40 | 514.40 | -0.28% | 6,396 |
| Nov 21, 2025 | 505.01 | 519.75 | 505.00 | 515.86 | 515.86 | 2.25% | 5,927 |
| Nov 20, 2025 | 522.00 | 522.00 | 503.31 | 504.51 | 504.51 | -1.74% | 7,838 |
| Nov 19, 2025 | 506.00 | 516.34 | 505.00 | 513.43 | 513.43 | 0.10% | 7,939 |
| Nov 18, 2025 | 505.57 | 522.00 | 505.57 | 512.91 | 512.91 | -0.91% | 5,537 |
| Nov 17, 2025 | 517.15 | 532.24 | 516.07 | 517.61 | 517.61 | -2.75% | 5,353 |
| Nov 14, 2025 | 520.00 | 534.00 | 520.00 | 532.25 | 532.25 | 2.15% | 6,813 |
| Nov 13, 2025 | 525.00 | 530.00 | 514.01 | 521.05 | 521.05 | -0.66% | 7,175 |
| Nov 12, 2025 | 530.00 | 530.00 | 500.80 | 524.52 | 524.52 | 1.07% | 11,499 |
| Nov 11, 2025 | 513.01 | 519.47 | 513.00 | 518.97 | 518.97 | -1.60% | 7,181 |
| Nov 10, 2025 | 531.00 | 542.80 | 523.95 | 527.39 | 527.39 | -0.43% | 3,217 |
| Nov 7, 2025 | 516.89 | 531.89 | 516.89 | 529.69 | 529.69 | 0.42% | 4,982 |
| Nov 6, 2025 | 516.53 | 528.24 | 516.53 | 527.48 | 527.48 | 2.12% | 5,309 |
| Nov 5, 2025 | 503.75 | 519.00 | 503.75 | 516.53 | 516.53 | 6.50% | 9,132 |
| Nov 4, 2025 | 491.09 | 491.09 | 483.01 | 485.00 | 485.00 | -1.24% | 9,657 |
| Nov 3, 2025 | 485.00 | 500.00 | 480.35 | 491.09 | 491.09 | 0.22% | 4,376 |
| Oct 31, 2025 | 505.00 | 505.00 | 489.32 | 490.01 | 490.01 | -0.52% | 4,445 |
| Oct 30, 2025 | 505.00 | 505.00 | 492.59 | 492.59 | 492.59 | 0.24% | 4,415 |
| Oct 29, 2025 | 500.00 | 500.00 | 487.40 | 491.40 | 491.40 | -2.03% | 5,893 |
| Oct 28, 2025 | 509.00 | 509.00 | 498.98 | 501.59 | 501.59 | -0.32% | 3,872 |
| Oct 27, 2025 | 503.21 | 507.36 | 496.00 | 503.19 | 503.19 | 1.16% | 4,098 |
| Oct 24, 2025 | 506.50 | 506.50 | 496.32 | 497.42 | 497.42 | 0.91% | 5,706 |
| Oct 23, 2025 | 495.00 | 506.50 | 490.57 | 492.92 | 492.92 | 1.22% | 4,705 |
| Oct 22, 2025 | 490.00 | 491.97 | 485.04 | 487.00 | 487.00 | -1.00% | 6,342 |
| Oct 21, 2025 | 509.49 | 509.49 | 491.00 | 491.93 | 491.93 | -1.03% | 5,257 |
| Oct 20, 2025 | 509.48 | 510.00 | 493.42 | 497.04 | 497.04 | 0.75% | 13,048 |
| Oct 17, 2025 | 500.00 | 500.00 | 485.00 | 493.36 | 493.36 | 1.88% | 6,722 |
| Oct 16, 2025 | 490.00 | 490.00 | 482.01 | 484.25 | 484.25 | -2.43% | 9,267 |
| Oct 15, 2025 | 500.00 | 500.00 | 494.00 | 496.30 | 496.30 | 1.07% | 8,701 |
| Oct 14, 2025 | 494.99 | 500.00 | 485.37 | 491.05 | 491.05 | 1.17% | 14,498 |
| Oct 13, 2025 | 496.00 | 496.00 | 482.82 | 485.37 | 485.37 | 1.70% | 13,192 |
| Oct 10, 2025 | 503.07 | 503.07 | 476.50 | 477.25 | 477.25 | -4.14% | 20,717 |
| Oct 9, 2025 | 498.01 | 507.42 | 497.53 | 497.85 | 497.85 | 0.61% | 8,245 |
| Oct 8, 2025 | 499.27 | 499.49 | 493.45 | 494.81 | 494.81 | 1.09% | 3,665 |
| Oct 7, 2025 | 507.99 | 509.48 | 489.49 | 489.49 | 489.49 | -2.31% | 3,447 |