Skip to main content
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
4,405.00
-33.00 (-0.74%)
At close: Dec 5, 2025

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,412.004,423.004,390.004,405.004,405.00-0.74%2,258,800
Dec 4, 20254,382.004,438.004,367.004,438.004,438.001.32%3,120,600
Dec 3, 20254,444.004,450.004,372.004,380.004,380.00-1.33%2,691,400
Dec 2, 20254,427.004,458.004,405.004,439.004,439.000.41%1,848,500
Dec 1, 20254,458.004,462.004,394.004,421.004,421.00-0.27%2,184,500
Nov 28, 20254,397.004,435.004,392.004,433.004,433.001.00%2,533,900
Nov 27, 20254,405.004,427.004,388.004,389.004,389.00-0.05%2,050,800
Nov 26, 20254,418.004,418.004,377.004,391.004,391.00-0.48%2,703,700
Nov 25, 20254,430.004,444.004,388.004,412.004,412.000.09%2,383,100
Nov 21, 20254,390.004,427.004,390.004,408.004,408.00-0.05%2,546,300
Nov 20, 20254,377.004,414.004,366.004,410.004,410.000.85%1,896,200
Nov 19, 20254,377.004,406.004,356.004,373.004,373.000.39%1,745,800
Nov 18, 20254,387.004,397.004,335.004,356.004,356.00-1.22%3,160,600
Nov 17, 20254,477.004,477.004,410.004,410.004,410.00-1.78%2,120,200
Nov 14, 20254,455.004,490.004,431.004,490.004,490.000.81%2,148,700
Nov 13, 20254,461.004,461.004,427.004,454.004,454.00-0.45%2,622,500
Nov 12, 20254,380.004,474.004,367.004,474.004,474.002.03%2,855,800
Nov 11, 20254,432.004,432.004,367.004,385.004,385.00-1.31%2,508,800
Nov 10, 20254,478.004,490.004,432.004,443.004,443.00-0.47%2,348,000
Nov 7, 20254,422.004,466.004,422.004,464.004,464.001.55%2,760,900
Nov 6, 20254,420.004,458.004,353.004,396.004,396.00-0.16%4,796,200
Nov 5, 20254,328.004,425.004,322.004,403.004,403.001.06%6,165,400
Nov 4, 20254,600.004,606.004,344.004,357.004,357.00-4.93%9,748,100
Oct 31, 20254,570.004,595.004,548.004,583.004,583.000.31%2,486,700
Oct 30, 20254,503.004,577.004,495.004,569.004,569.001.56%3,565,300
Oct 29, 20254,535.004,538.004,487.004,499.004,499.00-1.06%2,492,300
Oct 28, 20254,573.004,590.004,540.004,547.004,547.00-0.15%3,058,400
Oct 27, 20254,520.004,554.004,511.004,554.004,554.001.38%3,301,200
Oct 24, 20254,485.004,497.004,468.004,492.004,492.000.85%2,920,800
Oct 23, 20254,425.004,465.004,412.004,454.004,454.000.54%2,715,500
Oct 22, 20254,429.004,462.004,411.004,430.004,430.000.89%2,740,400
Oct 21, 20254,416.004,434.004,380.004,391.004,391.00-0.45%2,468,900
Oct 20, 20254,382.004,415.004,379.004,411.004,411.001.50%2,458,300
Oct 17, 20254,346.004,372.004,320.004,346.004,346.00-0.37%1,909,500
Oct 16, 20254,370.004,392.004,355.004,362.004,362.00-0.37%2,272,000
Oct 15, 20254,399.004,428.004,368.004,378.004,378.00-2,318,700
Oct 14, 20254,301.004,436.004,293.004,378.004,378.000.71%4,459,900
Oct 10, 20254,340.004,350.004,307.004,347.004,347.00-0.34%2,989,400
Oct 9, 20254,426.004,429.004,345.004,362.004,362.00-1.80%5,228,600
Oct 8, 20254,488.004,509.004,435.004,442.004,442.00-0.27%3,262,800
Oct 7, 20254,443.004,474.004,434.004,454.004,454.000.45%2,274,400
Oct 6, 20254,464.004,477.004,422.004,434.004,434.000.91%3,177,300
Oct 3, 20254,400.004,429.004,377.004,394.004,394.00-0.27%2,701,400
Oct 2, 20254,405.004,436.004,392.004,406.004,406.000.11%2,556,000
Oct 1, 20254,504.004,525.004,401.004,401.004,401.00-2.07%4,706,800
Sep 30, 20254,535.004,535.004,450.004,494.004,494.00-1.23%5,564,000
Sep 29, 20254,649.004,650.004,547.004,550.004,550.00-3.05%5,354,700
Sep 26, 20254,685.004,713.004,668.004,693.004,608.00-0.23%4,329,800
Sep 25, 20254,701.004,718.004,685.004,704.004,618.800.51%2,643,300
Sep 24, 20254,720.004,730.004,680.004,680.004,595.240.21%2,709,600
Sep 22, 20254,728.004,730.004,650.004,670.004,585.42-2.22%7,370,200
Sep 19, 20254,770.004,812.004,751.004,776.004,689.50-0.44%3,940,000
Sep 18, 20254,821.004,835.004,792.004,797.004,710.12-0.21%1,959,300
Sep 17, 20254,842.004,845.004,798.004,807.004,719.94-0.74%1,990,100
Sep 16, 20254,850.004,868.004,841.004,843.004,755.280.35%1,626,700
Sep 12, 20254,858.004,873.004,826.004,826.004,738.59-0.43%1,835,100
Sep 11, 20254,853.004,864.004,820.004,847.004,759.21-0.64%2,277,000
Sep 10, 20254,800.004,878.004,792.004,878.004,789.651.18%1,932,400
Sep 9, 20254,865.004,883.004,798.004,821.004,733.68-0.82%2,357,900
Sep 8, 20254,833.004,863.004,815.004,861.004,772.961.00%2,726,300
Sep 5, 20254,773.004,824.004,765.004,813.004,725.830.84%2,442,100
Sep 4, 20254,720.004,773.004,702.004,773.004,686.550.93%2,371,000
Sep 3, 20254,827.004,840.004,723.004,729.004,643.35-2.03%3,444,100
Sep 2, 20254,740.004,827.004,737.004,827.004,739.572.09%3,164,400
Sep 1, 20254,730.004,773.004,720.004,728.004,642.37-0.44%2,655,300
Aug 29, 20254,800.004,804.004,747.004,749.004,662.99-1.35%3,532,700
Aug 28, 20254,801.004,820.004,783.004,814.004,726.810.12%1,507,600
Aug 27, 20254,802.004,832.004,794.004,808.004,720.920.12%1,743,200
Aug 26, 20254,828.004,832.004,794.004,802.004,715.03-0.89%2,261,900
Aug 25, 20254,840.004,881.004,831.004,845.004,757.25-0.14%1,716,700
Aug 22, 20254,852.004,870.004,838.004,852.004,764.12-0.08%1,458,800
Aug 21, 20254,893.004,894.004,847.004,856.004,768.05-1.02%1,911,800
Aug 20, 20254,918.004,928.004,888.004,906.004,817.140.14%1,579,500
Aug 19, 20254,900.004,912.004,881.004,899.004,810.270.23%1,625,400
Aug 18, 20254,918.004,924.004,888.004,888.004,799.47-0.95%1,943,900
Aug 15, 20254,897.004,936.004,876.004,935.004,845.620.71%2,300,000
Aug 14, 20254,872.004,908.004,855.004,900.004,811.25-1,634,100
Aug 13, 20254,898.004,916.004,878.004,900.004,811.250.06%2,505,700
Aug 12, 20254,890.004,923.004,867.004,897.004,808.310.10%2,555,700
Aug 8, 20254,813.004,904.004,812.004,892.004,803.401.58%3,203,000
Aug 7, 20254,820.004,837.004,797.004,816.004,728.77-0.08%2,648,100
Aug 6, 20254,830.004,861.004,820.004,820.004,732.700.42%2,648,000
Aug 5, 20254,878.004,880.004,800.004,800.004,713.06-1.68%4,393,600
Aug 4, 20254,856.004,897.004,827.004,882.004,793.58-0.79%3,791,800
Aug 1, 20255,100.005,131.004,886.004,921.004,831.87-3.23%10,119,800
Jul 31, 20255,120.005,130.005,068.005,085.004,992.90-0.39%3,116,000
Jul 30, 20255,046.005,114.005,030.005,105.005,012.541.25%2,712,000
Jul 29, 20255,028.005,050.005,011.005,042.004,950.68-0.40%2,010,800
Jul 28, 20255,064.005,075.005,025.005,062.004,970.320.04%2,599,600
Jul 25, 20255,034.005,069.005,007.005,060.004,968.351.71%3,756,300
Jul 24, 20254,961.005,003.004,953.004,975.004,884.891.10%3,376,800
Jul 23, 20254,846.004,937.004,815.004,921.004,831.873.25%5,030,900
Jul 22, 20254,766.004,782.004,726.004,766.004,679.680.02%1,604,000
Jul 18, 20254,762.004,779.004,734.004,765.004,678.70-0.06%1,211,200
Jul 17, 20254,720.004,768.004,715.004,768.004,681.640.93%1,466,500
Jul 16, 20254,766.004,767.004,709.004,724.004,638.44-0.88%1,937,300
Jul 15, 20254,828.004,828.004,766.004,766.004,679.68-1.33%1,686,700
Jul 14, 20254,794.004,844.004,784.004,830.004,742.520.71%1,595,300
Jul 11, 20254,746.004,802.004,731.004,796.004,709.131.89%2,391,100
Jul 10, 20254,758.004,767.004,696.004,707.004,621.75-1.51%2,605,800