Skip to main content
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
5,961.00
+3.00 (0.05%)
At close: Mar 9, 2026

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,835.006,003.005,814.005,961.005,961.000.05%6,055,500
Mar 6, 20265,951.005,958.005,793.005,958.005,958.00-1.26%4,307,200
Mar 5, 20265,977.006,069.005,928.006,034.006,034.002.31%6,264,900
Mar 4, 20265,906.006,019.005,771.005,898.005,898.00-1.80%7,287,200
Mar 3, 20266,100.006,161.005,963.006,006.006,006.00-0.71%7,912,900
Mar 2, 20265,933.006,080.005,782.006,049.006,049.004.33%13,491,400
Feb 27, 20265,691.005,800.005,645.005,798.005,798.001.88%6,775,300
Feb 26, 20265,507.005,697.005,500.005,691.005,691.003.57%7,245,900
Feb 25, 20265,523.005,528.005,408.005,495.005,495.00-0.18%4,535,300
Feb 24, 20265,454.005,505.005,432.005,505.005,505.001.18%6,129,100
Feb 20, 20265,430.005,492.005,350.005,441.005,441.000.48%4,884,400
Feb 19, 20265,278.005,438.005,275.005,415.005,415.003.58%6,905,300
Feb 18, 20265,161.005,246.005,130.005,228.005,228.001.48%3,712,400
Feb 17, 20265,156.005,197.005,127.005,152.005,152.00-0.06%2,929,500
Feb 16, 20265,156.005,216.005,133.005,155.005,155.000.29%2,781,100
Feb 13, 20265,199.005,210.005,135.005,140.005,140.00-1.36%4,203,200
Feb 12, 20265,088.005,211.005,080.005,211.005,211.003.09%6,328,500
Feb 10, 20265,015.005,069.004,995.005,055.005,055.000.58%3,614,100
Feb 9, 20265,100.005,107.005,010.005,026.005,026.00-1.08%4,901,100
Feb 6, 20264,994.005,081.004,961.005,081.005,081.001.40%4,560,500
Feb 5, 20265,132.005,148.004,980.005,011.005,011.00-1.75%5,118,300
Feb 4, 20265,014.005,100.005,010.005,100.005,100.002.00%5,601,400
Feb 3, 20264,970.005,010.004,939.005,000.005,000.001.71%4,186,200
Feb 2, 20264,979.005,037.004,900.004,916.004,916.001.59%6,259,900
Jan 30, 20264,886.005,024.004,781.004,839.004,839.00-0.10%10,368,400
Jan 29, 20264,790.004,844.004,758.004,844.004,844.001.23%3,488,700
Jan 28, 20264,738.004,804.004,717.004,785.004,785.001.03%3,473,200
Jan 27, 20264,700.004,749.004,676.004,736.004,736.001.05%2,731,300
Jan 26, 20264,710.004,711.004,650.004,687.004,687.00-0.87%3,166,900
Jan 23, 20264,756.004,763.004,699.004,728.004,728.00-0.46%3,055,800
Jan 22, 20264,768.004,794.004,750.004,750.004,750.000.32%2,591,700
Jan 21, 20264,762.004,781.004,730.004,735.004,735.00-0.78%3,356,400
Jan 20, 20264,756.004,779.004,739.004,772.004,772.000.34%3,214,800
Jan 19, 20264,735.004,784.004,686.004,756.004,756.000.81%4,109,900
Jan 16, 20264,850.004,859.004,718.004,718.004,718.00-5.01%9,613,400
Jan 15, 20264,942.004,983.004,882.004,967.004,967.00-0.24%3,298,600
Jan 14, 20264,913.004,979.004,881.004,979.004,979.001.20%4,051,300
Jan 13, 20264,940.004,950.004,874.004,920.004,920.000.51%4,036,500
Jan 9, 20264,840.004,898.004,827.004,895.004,895.000.95%3,061,500
Jan 8, 20264,863.004,884.004,834.004,849.004,849.000.02%2,945,400
Jan 7, 20264,792.004,865.004,755.004,848.004,848.000.75%3,971,100
Jan 6, 20264,754.004,822.004,754.004,812.004,812.001.60%3,688,700
Jan 5, 20264,740.004,757.004,706.004,736.004,736.000.55%3,319,100
Dec 30, 20254,700.004,729.004,692.004,710.004,710.000.30%2,873,300
Dec 29, 20254,630.004,696.004,619.004,696.004,696.001.60%2,846,200
Dec 26, 20254,585.004,627.004,584.004,622.004,622.001.14%2,907,400
Dec 25, 20254,599.004,602.004,562.004,570.004,570.00-0.24%1,820,100
Dec 24, 20254,545.004,594.004,537.004,581.004,581.000.50%2,279,500
Dec 23, 20254,498.004,558.004,498.004,558.004,558.001.42%3,195,700
Dec 22, 20254,503.004,509.004,475.004,494.004,494.00-0.20%2,650,600
Dec 19, 20254,502.004,542.004,501.004,503.004,503.00-0.44%3,162,700
Dec 18, 20254,535.004,540.004,483.004,523.004,523.00-0.09%2,602,600
Dec 17, 20254,539.004,547.004,493.004,527.004,527.000.82%2,760,600
Dec 16, 20254,571.004,571.004,480.004,490.004,490.00-1.97%2,890,100
Dec 15, 20254,582.004,604.004,545.004,580.004,580.000.11%2,321,600
Dec 12, 20254,541.004,590.004,538.004,575.004,575.001.76%3,887,300
Dec 11, 20254,495.004,522.004,480.004,496.004,496.000.69%2,685,900
Dec 10, 20254,455.004,486.004,440.004,465.004,465.000.07%2,038,400
Dec 9, 20254,434.004,463.004,424.004,462.004,462.000.84%2,250,500
Dec 8, 20254,410.004,425.004,388.004,425.004,425.000.45%1,922,200
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