Skip to main content
Mitsui & Co., Ltd. (TYO:8031)
Japan flag Japan · Delayed Price · Currency is JPY
4,211.00
-70.00 (-1.64%)
At close: Dec 5, 2025

Mitsui & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,258.004,296.004,182.004,211.004,211.00-1.64%5,038,900
Dec 4, 20254,135.004,297.004,126.004,281.004,281.004.39%6,214,000
Dec 3, 20254,132.004,135.004,092.004,101.004,101.00-0.44%3,710,400
Dec 2, 20254,103.004,135.004,096.004,119.004,119.000.51%3,914,200
Dec 1, 20254,147.004,159.004,068.004,098.004,098.00-1.18%4,596,100
Nov 28, 20254,115.004,147.004,077.004,147.004,147.000.39%4,440,600
Nov 27, 20254,135.004,152.004,120.004,131.004,131.00-0.05%4,115,300
Nov 26, 20254,059.004,149.004,045.004,133.004,133.003.66%6,943,900
Nov 25, 20254,044.004,050.003,972.003,987.003,987.00-0.03%5,252,600
Nov 21, 20253,975.004,050.003,953.003,988.003,988.00-0.94%9,330,700
Nov 20, 20254,019.004,081.004,006.004,026.004,026.001.08%4,624,900
Nov 19, 20253,990.004,010.003,931.003,983.003,983.000.25%5,597,600
Nov 18, 20254,043.004,076.003,957.003,973.003,973.00-2.09%5,420,500
Nov 17, 20254,093.004,100.004,043.004,058.004,058.00-1.10%4,262,600
Nov 14, 20254,075.004,103.004,029.004,103.004,103.000.07%4,610,800
Nov 13, 20254,052.004,106.004,049.004,100.004,100.001.69%5,137,400
Nov 12, 20253,972.004,032.003,972.004,032.004,032.001.64%5,099,000
Nov 11, 20254,037.004,042.003,941.003,967.003,967.00-1.69%5,276,600
Nov 10, 20254,079.004,085.003,995.004,035.004,035.000.12%4,899,000
Nov 7, 20254,014.004,058.003,976.004,030.004,030.00-0.67%5,730,500
Nov 6, 20253,929.004,057.003,923.004,057.004,057.003.15%9,865,900
Nov 5, 20253,712.003,960.003,652.003,933.003,933.004.71%15,147,900
Nov 4, 20253,750.003,827.003,709.003,756.003,756.00-1.21%6,398,300
Oct 31, 20253,810.003,823.003,774.003,802.003,802.000.61%5,220,200
Oct 30, 20253,741.003,798.003,734.003,779.003,779.001.31%5,313,200
Oct 29, 20253,778.003,780.003,720.003,730.003,730.00-1.35%3,326,600
Oct 28, 20253,850.003,850.003,781.003,781.003,781.00-1.97%3,819,000
Oct 27, 20253,830.003,860.003,819.003,857.003,857.001.98%4,905,700
Oct 24, 20253,768.003,816.003,767.003,782.003,782.001.07%5,428,800
Oct 23, 20253,728.003,744.003,692.003,742.003,742.000.35%3,669,300
Oct 22, 20253,725.003,747.003,692.003,729.003,729.000.21%6,617,200
Oct 21, 20253,720.003,764.003,708.003,721.003,721.000.05%5,014,800
Oct 20, 20253,688.003,722.003,677.003,719.003,719.001.86%5,170,200
Oct 17, 20253,628.003,668.003,624.003,651.003,651.000.19%5,569,000
Oct 16, 20253,748.003,750.003,642.003,644.003,644.00-2.41%6,913,300
Oct 15, 20253,720.003,743.003,705.003,734.003,734.001.47%3,766,600
Oct 14, 20253,664.003,740.003,646.003,680.003,680.00-0.92%7,571,400
Oct 10, 20253,770.003,800.003,710.003,714.003,714.00-2.08%7,166,100
Oct 9, 20253,765.003,793.003,750.003,793.003,793.000.90%4,618,500
Oct 8, 20253,730.003,770.003,726.003,759.003,759.001.68%4,631,900
Oct 7, 20253,730.003,745.003,689.003,697.003,697.00-0.35%4,458,600
Oct 6, 20253,797.003,809.003,700.003,710.003,710.001.45%6,720,700
Oct 3, 20253,654.003,680.003,639.003,657.003,657.000.69%4,128,400
Oct 2, 20253,637.003,673.003,611.003,632.003,632.00-0.14%5,328,400
Oct 1, 20253,676.003,695.003,600.003,637.003,637.00-1.17%8,211,100
Sep 30, 20253,710.003,719.003,662.003,680.003,680.00-0.70%6,749,600
Sep 29, 20253,730.003,746.003,700.003,706.003,706.00-2.88%6,170,000
Sep 26, 20253,796.003,840.003,772.003,816.003,761.001.11%7,631,700
Sep 25, 20253,815.003,834.003,765.003,774.003,719.61-5,986,200
Sep 24, 20253,800.003,808.003,760.003,774.003,719.61-8,165,500
Sep 22, 20253,724.003,805.003,722.003,774.003,719.611.34%6,392,700
Sep 19, 20253,700.003,784.003,691.003,724.003,670.331.55%10,938,200
Sep 18, 20253,652.003,686.003,612.003,667.003,614.150.66%4,643,100
Sep 17, 20253,671.003,680.003,623.003,643.003,590.49-1.57%4,693,000
Sep 16, 20253,688.003,728.003,673.003,701.003,647.661.56%4,668,400
Sep 12, 20253,665.003,666.003,629.003,644.003,591.480.36%5,592,500
Sep 11, 20253,640.003,644.003,594.003,631.003,578.67-0.38%4,480,900
Sep 10, 20253,670.003,686.003,644.003,645.003,592.46-0.49%5,849,800
Sep 9, 20253,731.003,732.003,663.003,663.003,610.21-1.53%7,659,400
Sep 8, 20253,733.003,734.003,706.003,720.003,666.380.13%6,964,900
Sep 5, 20253,722.003,737.003,694.003,715.003,661.462.20%8,516,700
Sep 4, 20253,559.003,635.003,543.003,635.003,582.611.54%8,829,700
Sep 3, 20253,560.003,608.003,550.003,580.003,528.401.02%11,133,300
Sep 2, 20253,435.003,559.003,429.003,544.003,492.924.02%7,283,500
Sep 1, 20253,414.003,431.003,377.003,407.003,357.89-0.55%3,605,000
Aug 29, 20253,405.003,442.003,392.003,426.003,376.621.48%5,984,000
Aug 28, 20253,332.003,394.003,306.003,376.003,327.341.23%9,405,200
Aug 27, 20253,358.003,361.003,322.003,335.003,286.93-0.60%4,552,700
Aug 26, 20253,407.003,407.003,329.003,355.003,306.64-1.41%6,000,800
Aug 25, 20253,361.003,414.003,361.003,403.003,353.951.58%4,628,900
Aug 22, 20253,322.003,357.003,316.003,350.003,301.720.84%3,564,400
Aug 21, 20253,301.003,332.003,283.003,322.003,274.120.39%3,514,500
Aug 20, 20253,311.003,327.003,286.003,309.003,261.310.12%3,594,400
Aug 19, 20253,291.003,323.003,280.003,305.003,257.370.52%3,629,900
Aug 18, 20253,282.003,307.003,274.003,288.003,240.610.49%3,389,300
Aug 15, 20253,250.003,278.003,233.003,272.003,224.841.77%4,163,800
Aug 14, 20253,275.003,276.003,204.003,215.003,168.66-1.86%4,987,300
Aug 13, 20253,319.003,326.003,272.003,276.003,228.78-0.91%5,307,100
Aug 12, 20253,287.003,324.003,262.003,306.003,258.352.29%7,432,900
Aug 8, 20253,180.003,259.003,170.003,232.003,185.422.21%7,142,000
Aug 7, 20253,126.003,174.003,112.003,162.003,116.430.51%5,034,400
Aug 6, 20253,110.003,163.003,092.003,146.003,100.660.83%6,278,900
Aug 5, 20253,107.003,132.003,075.003,120.003,075.030.42%4,132,400
Aug 4, 20253,055.003,129.003,023.003,107.003,062.22-7,159,000
Aug 1, 20253,110.003,132.003,067.003,107.003,062.220.23%8,029,600
Jul 31, 20253,083.003,113.003,071.003,100.003,055.321.31%7,409,900
Jul 30, 20253,047.003,060.003,028.003,060.003,015.900.72%5,336,200
Jul 29, 20253,070.003,073.003,024.003,038.002,994.21-1.84%6,940,600
Jul 28, 20253,130.003,133.003,092.003,095.003,050.39-1.65%5,245,300
Jul 25, 20253,160.003,164.003,133.003,147.003,101.64-1.59%4,684,700
Jul 24, 20253,181.003,207.003,164.003,198.003,151.911.78%5,755,400
Jul 23, 20253,098.003,170.003,077.003,142.003,096.713.70%11,475,900
Jul 22, 20252,984.503,032.002,969.503,030.002,986.331.52%5,066,100
Jul 18, 20252,998.003,005.002,968.002,984.502,941.480.05%3,563,100
Jul 17, 20252,967.502,993.002,953.002,983.002,940.01-0.07%3,500,300
Jul 16, 20252,990.002,994.502,949.002,985.002,941.980.07%3,565,200
Jul 15, 20253,030.003,041.002,977.002,983.002,940.01-2.13%5,463,300
Jul 14, 20253,059.003,073.003,033.003,048.003,004.070.07%3,938,300
Jul 11, 20253,046.003,083.003,022.003,046.003,002.100.93%4,998,500
Jul 10, 20253,054.003,055.002,977.503,018.002,974.50-1.50%7,188,300