Mitsui & Co., Ltd. (TYO:8031)
Japan
· Delayed Price · Currency is JPY 5,820.00
+130.00 (2.28%)
Apr 28, 2026, 3:30 PM JST
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,789.00 | 5,858.00 | 5,732.00 | 5,820.00 | 5,820.00 | 2.28% | 8,427,600 |
| Apr 27, 2026 | 5,700.00 | 5,742.00 | 5,585.00 | 5,690.00 | 5,690.00 | -1.63% | 4,875,200 |
| Apr 24, 2026 | 5,819.00 | 5,870.00 | 5,732.00 | 5,784.00 | 5,784.00 | 1.14% | 5,036,700 |
| Apr 23, 2026 | 5,637.00 | 5,754.00 | 5,610.00 | 5,719.00 | 5,719.00 | 1.87% | 7,021,500 |
| Apr 22, 2026 | 5,753.00 | 5,760.00 | 5,577.00 | 5,614.00 | 5,614.00 | -2.87% | 7,450,600 |
| Apr 21, 2026 | 5,833.00 | 5,859.00 | 5,762.00 | 5,780.00 | 5,780.00 | -0.96% | 4,334,400 |
| Apr 20, 2026 | 5,900.00 | 5,900.00 | 5,801.00 | 5,836.00 | 5,836.00 | 0.62% | 4,740,100 |
| Apr 17, 2026 | 5,961.00 | 5,967.00 | 5,782.00 | 5,800.00 | 5,800.00 | -2.80% | 5,308,200 |
| Apr 16, 2026 | 5,890.00 | 6,016.00 | 5,890.00 | 5,967.00 | 5,967.00 | 1.10% | 5,768,300 |
| Apr 15, 2026 | 6,190.00 | 6,195.00 | 5,893.00 | 5,902.00 | 5,902.00 | -3.81% | 8,596,100 |
| Apr 14, 2026 | 6,250.00 | 6,280.00 | 6,112.00 | 6,136.00 | 6,136.00 | -1.56% | 5,151,600 |
| Apr 13, 2026 | 6,310.00 | 6,401.00 | 6,221.00 | 6,233.00 | 6,233.00 | -0.94% | 4,826,600 |
| Apr 10, 2026 | 6,461.00 | 6,461.00 | 6,272.00 | 6,292.00 | 6,292.00 | -1.38% | 6,343,400 |
| Apr 9, 2026 | 6,431.00 | 6,499.00 | 6,313.00 | 6,380.00 | 6,380.00 | 0.30% | 7,646,300 |
| Apr 8, 2026 | 6,674.00 | 6,675.00 | 6,337.00 | 6,361.00 | 6,361.00 | -0.27% | 10,278,700 |
| Apr 7, 2026 | 6,422.00 | 6,482.00 | 6,315.00 | 6,378.00 | 6,378.00 | 0.22% | 4,905,300 |
| Apr 6, 2026 | 6,396.00 | 6,439.00 | 6,303.00 | 6,364.00 | 6,364.00 | -0.27% | 5,045,600 |
| Apr 3, 2026 | 6,362.00 | 6,447.00 | 6,300.00 | 6,381.00 | 6,381.00 | 2.72% | 4,057,100 |
| Apr 2, 2026 | 6,391.00 | 6,464.00 | 6,210.00 | 6,212.00 | 6,212.00 | -1.79% | 7,784,600 |
| Apr 1, 2026 | 6,159.00 | 6,325.00 | 6,146.00 | 6,325.00 | 6,325.00 | 6.14% | 9,002,900 |
| Mar 31, 2026 | 6,119.00 | 6,193.00 | 5,959.00 | 5,959.00 | 5,959.00 | -5.25% | 10,586,600 |
| Mar 30, 2026 | 6,180.00 | 6,376.00 | 6,162.00 | 6,289.00 | 6,289.00 | -3.84% | 15,370,000 |
| Mar 27, 2026 | 6,389.00 | 6,554.00 | 6,309.00 | 6,540.00 | 6,480.00 | 2.35% | 10,752,100 |
| Mar 26, 2026 | 6,353.00 | 6,434.00 | 6,285.00 | 6,390.00 | 6,331.38 | 2.19% | 6,481,200 |
| Mar 25, 2026 | 6,342.00 | 6,368.00 | 6,228.00 | 6,253.00 | 6,195.63 | 1.72% | 7,598,100 |
| Mar 24, 2026 | 6,097.00 | 6,214.00 | 6,047.00 | 6,147.00 | 6,090.61 | 4.65% | 9,045,600 |
| Mar 23, 2026 | 6,002.00 | 6,007.00 | 5,819.00 | 5,874.00 | 5,820.11 | -6.02% | 11,685,800 |
| Mar 19, 2026 | 6,459.00 | 6,563.00 | 6,250.00 | 6,250.00 | 6,192.66 | -6.14% | 16,432,200 |
| Mar 18, 2026 | 6,400.00 | 6,674.00 | 6,311.00 | 6,659.00 | 6,597.91 | 7.32% | 13,064,300 |
| Mar 17, 2026 | 6,100.00 | 6,331.00 | 6,075.00 | 6,205.00 | 6,148.07 | 3.87% | 8,653,600 |
| Mar 16, 2026 | 5,868.00 | 5,977.00 | 5,808.00 | 5,974.00 | 5,919.19 | 2.51% | 6,490,500 |
| Mar 13, 2026 | 5,599.00 | 5,949.00 | 5,596.00 | 5,828.00 | 5,774.53 | 0.62% | 9,592,600 |
| Mar 12, 2026 | 5,900.00 | 5,944.00 | 5,721.00 | 5,792.00 | 5,738.86 | -2.95% | 6,706,700 |
| Mar 11, 2026 | 6,020.00 | 6,053.00 | 5,944.00 | 5,968.00 | 5,913.25 | 1.29% | 6,267,300 |
| Mar 10, 2026 | 5,822.00 | 5,944.00 | 5,796.00 | 5,892.00 | 5,837.94 | 2.97% | 7,900,400 |
| Mar 9, 2026 | 5,631.00 | 5,789.00 | 5,513.00 | 5,722.00 | 5,669.50 | -3.52% | 10,425,100 |
| Mar 6, 2026 | 5,804.00 | 5,945.00 | 5,739.00 | 5,931.00 | 5,876.59 | 0.46% | 7,111,700 |
| Mar 5, 2026 | 5,864.00 | 6,025.00 | 5,839.00 | 5,904.00 | 5,849.83 | 6.11% | 11,169,500 |
| Mar 4, 2026 | 5,670.00 | 5,764.00 | 5,431.00 | 5,564.00 | 5,512.95 | -6.63% | 13,333,700 |
| Mar 3, 2026 | 6,030.00 | 6,138.00 | 5,950.00 | 5,959.00 | 5,904.33 | -1.34% | 10,663,100 |
| Mar 2, 2026 | 5,746.00 | 6,047.00 | 5,727.00 | 6,040.00 | 5,984.59 | 2.86% | 11,061,200 |
| Feb 27, 2026 | 5,689.00 | 5,943.00 | 5,673.00 | 5,872.00 | 5,818.13 | 2.87% | 9,706,600 |
| Feb 26, 2026 | 5,750.00 | 5,818.00 | 5,695.00 | 5,708.00 | 5,655.63 | 0.14% | 5,734,400 |
| Feb 25, 2026 | 5,587.00 | 5,742.00 | 5,483.00 | 5,700.00 | 5,647.71 | 2.61% | 6,216,900 |
| Feb 24, 2026 | 5,515.00 | 5,580.00 | 5,455.00 | 5,555.00 | 5,504.04 | 0.91% | 5,509,100 |
| Feb 20, 2026 | 5,557.00 | 5,607.00 | 5,484.00 | 5,505.00 | 5,454.50 | -1.57% | 5,585,400 |
| Feb 19, 2026 | 5,498.00 | 5,632.00 | 5,482.00 | 5,593.00 | 5,541.69 | 2.66% | 5,465,900 |
| Feb 18, 2026 | 5,452.00 | 5,495.00 | 5,417.00 | 5,448.00 | 5,398.02 | 0.33% | 5,365,600 |
| Feb 17, 2026 | 5,622.00 | 5,639.00 | 5,430.00 | 5,430.00 | 5,380.18 | -3.05% | 4,700,700 |
| Feb 16, 2026 | 5,658.00 | 5,669.00 | 5,513.00 | 5,601.00 | 5,549.61 | -1.58% | 4,995,900 |
| Feb 13, 2026 | 5,707.00 | 5,810.00 | 5,686.00 | 5,691.00 | 5,638.79 | -2.00% | 6,986,900 |
| Feb 12, 2026 | 5,595.00 | 5,822.00 | 5,561.00 | 5,807.00 | 5,753.72 | 5.68% | 9,314,700 |
| Feb 10, 2026 | 5,364.00 | 5,521.00 | 5,348.00 | 5,495.00 | 5,444.59 | 2.44% | 8,508,100 |
| Feb 9, 2026 | 5,376.00 | 5,415.00 | 5,299.00 | 5,364.00 | 5,314.79 | 3.63% | 8,945,700 |
| Feb 6, 2026 | 5,023.00 | 5,195.00 | 5,019.00 | 5,176.00 | 5,128.51 | 1.03% | 5,775,100 |
| Feb 5, 2026 | 5,220.00 | 5,234.00 | 5,089.00 | 5,123.00 | 5,076.00 | -2.05% | 6,295,400 |
| Feb 4, 2026 | 5,117.00 | 5,269.00 | 5,075.00 | 5,230.00 | 5,182.02 | 1.61% | 6,955,500 |
| Feb 3, 2026 | 5,065.00 | 5,155.00 | 5,033.00 | 5,147.00 | 5,099.78 | 3.94% | 7,385,400 |
| Feb 2, 2026 | 5,109.00 | 5,154.00 | 4,952.00 | 4,952.00 | 4,906.57 | -1.65% | 6,886,400 |
| Jan 30, 2026 | 5,101.00 | 5,115.00 | 5,005.00 | 5,035.00 | 4,988.81 | -0.67% | 7,460,600 |
| Jan 29, 2026 | 4,982.00 | 5,090.00 | 4,939.00 | 5,069.00 | 5,022.50 | 1.58% | 5,960,600 |
| Jan 28, 2026 | 4,953.00 | 5,028.00 | 4,937.00 | 4,990.00 | 4,944.22 | -0.52% | 5,114,900 |
| Jan 27, 2026 | 4,970.00 | 5,021.00 | 4,938.00 | 5,016.00 | 4,969.98 | 0.93% | 5,487,300 |
| Jan 26, 2026 | 5,002.00 | 5,048.00 | 4,969.00 | 4,970.00 | 4,924.40 | -3.40% | 5,853,900 |
| Jan 23, 2026 | 5,168.00 | 5,173.00 | 5,113.00 | 5,145.00 | 5,097.80 | 0.23% | 3,715,200 |
| Jan 22, 2026 | 5,190.00 | 5,199.00 | 5,116.00 | 5,133.00 | 5,085.91 | 0.84% | 4,527,700 |
| Jan 21, 2026 | 5,015.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,043.30 | -0.49% | 4,198,800 |
| Jan 20, 2026 | 5,082.00 | 5,115.00 | 5,054.00 | 5,115.00 | 5,068.07 | 0.29% | 5,167,400 |
| Jan 19, 2026 | 5,132.00 | 5,132.00 | 5,021.00 | 5,100.00 | 5,053.21 | -1.09% | 4,723,700 |
| Jan 16, 2026 | 5,129.00 | 5,184.00 | 5,100.00 | 5,156.00 | 5,108.70 | 0.16% | 6,532,100 |
| Jan 15, 2026 | 5,033.00 | 5,211.00 | 5,015.00 | 5,148.00 | 5,100.77 | 1.98% | 6,991,900 |
| Jan 14, 2026 | 5,012.00 | 5,062.00 | 4,989.00 | 5,048.00 | 5,001.69 | 0.96% | 6,519,200 |
| Jan 13, 2026 | 5,000.00 | 5,012.00 | 4,921.00 | 5,000.00 | 4,954.13 | 4.19% | 9,109,400 |
| Jan 9, 2026 | 4,780.00 | 4,813.00 | 4,767.00 | 4,799.00 | 4,754.97 | 0.40% | 5,641,500 |
| Jan 8, 2026 | 4,824.00 | 4,855.00 | 4,763.00 | 4,780.00 | 4,736.15 | -0.29% | 5,816,000 |
| Jan 7, 2026 | 4,784.00 | 4,840.00 | 4,761.00 | 4,794.00 | 4,750.02 | -1.15% | 5,281,100 |
| Jan 6, 2026 | 4,800.00 | 4,869.00 | 4,799.00 | 4,850.00 | 4,805.50 | 2.04% | 5,593,400 |
| Jan 5, 2026 | 4,713.00 | 4,799.00 | 4,709.00 | 4,753.00 | 4,709.39 | 2.37% | 5,668,000 |
| Dec 30, 2025 | 4,683.00 | 4,692.00 | 4,638.00 | 4,643.00 | 4,600.40 | -1.00% | 3,916,900 |
| Dec 29, 2025 | 4,595.00 | 4,702.00 | 4,560.00 | 4,690.00 | 4,646.97 | 2.74% | 5,978,600 |
| Dec 26, 2025 | 4,561.00 | 4,591.00 | 4,549.00 | 4,565.00 | 4,523.12 | -0.11% | 2,531,100 |
| Dec 25, 2025 | 4,563.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,528.07 | 0.66% | 1,696,400 |
| Dec 24, 2025 | 4,598.00 | 4,610.00 | 4,531.00 | 4,540.00 | 4,498.35 | -1.26% | 3,328,600 |
| Dec 23, 2025 | 4,559.00 | 4,610.00 | 4,541.00 | 4,598.00 | 4,555.82 | 0.86% | 4,291,600 |
| Dec 22, 2025 | 4,570.00 | 4,579.00 | 4,546.00 | 4,559.00 | 4,517.17 | 0.60% | 4,091,400 |
| Dec 19, 2025 | 4,507.00 | 4,555.00 | 4,491.00 | 4,532.00 | 4,490.42 | 1.36% | 6,675,400 |
| Dec 18, 2025 | 4,469.00 | 4,484.00 | 4,428.00 | 4,471.00 | 4,429.98 | -0.13% | 5,072,500 |
| Dec 17, 2025 | 4,505.00 | 4,508.00 | 4,411.00 | 4,477.00 | 4,435.93 | -0.25% | 4,144,100 |
| Dec 16, 2025 | 4,628.00 | 4,637.00 | 4,488.00 | 4,488.00 | 4,446.83 | -2.37% | 6,086,800 |
| Dec 15, 2025 | 4,607.00 | 4,610.00 | 4,558.00 | 4,597.00 | 4,554.83 | -0.22% | 5,497,500 |
| Dec 12, 2025 | 4,580.00 | 4,615.00 | 4,535.00 | 4,607.00 | 4,564.73 | 1.41% | 8,615,100 |
| Dec 11, 2025 | 4,403.00 | 4,550.00 | 4,392.00 | 4,543.00 | 4,501.32 | 4.85% | 13,308,500 |
| Dec 10, 2025 | 4,332.00 | 4,346.00 | 4,298.00 | 4,333.00 | 4,293.25 | 0.58% | 4,912,700 |
| Dec 9, 2025 | 4,284.00 | 4,332.00 | 4,262.00 | 4,308.00 | 4,268.48 | 0.68% | 5,033,800 |
| Dec 8, 2025 | 4,219.00 | 4,279.00 | 4,186.00 | 4,279.00 | 4,239.74 | 1.61% | 4,589,700 |
| Dec 5, 2025 | 4,258.00 | 4,296.00 | 4,182.00 | 4,211.00 | 4,172.37 | -1.64% | 5,038,900 |
| Dec 4, 2025 | 4,135.00 | 4,297.00 | 4,126.00 | 4,281.00 | 4,241.72 | 4.39% | 6,214,000 |
| Dec 3, 2025 | 4,132.00 | 4,135.00 | 4,092.00 | 4,101.00 | 4,063.38 | -0.44% | 3,710,400 |
| Dec 2, 2025 | 4,103.00 | 4,135.00 | 4,096.00 | 4,119.00 | 4,081.21 | 0.51% | 3,914,200 |
| Dec 1, 2025 | 4,147.00 | 4,159.00 | 4,068.00 | 4,098.00 | 4,060.40 | -1.18% | 4,596,100 |