Skip to main content
Mitsui O.S.K. Lines, Ltd. (TYO:9104)
Japan flag Japan · Delayed Price · Currency is JPY
5,965.00
+192.00 (3.33%)
Apr 28, 2026, 3:30 PM JST

Mitsui O.S.K. Lines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,812.006,039.005,775.005,965.005,965.003.33%4,200,100
Apr 27, 20265,950.005,950.005,761.005,773.005,773.00-5.70%4,504,600
Apr 24, 20266,088.006,187.006,064.006,122.006,122.002.05%2,819,100
Apr 23, 20266,051.006,155.005,921.005,999.005,999.00-1.48%2,752,600
Apr 22, 20266,100.006,156.006,051.006,089.006,089.000.02%2,322,000
Apr 21, 20266,100.006,140.006,018.006,088.006,088.00-0.29%2,305,800
Apr 20, 20266,252.006,284.006,090.006,106.006,106.00-3.19%3,467,600
Apr 17, 20266,394.006,419.006,305.006,307.006,307.00-1.14%2,317,900
Apr 16, 20266,300.006,433.006,267.006,380.006,380.000.28%3,442,200
Apr 15, 20266,434.006,448.006,231.006,362.006,362.00-0.72%4,716,800
Apr 14, 20266,300.006,475.006,248.006,408.006,408.000.33%3,725,600
Apr 13, 20266,500.006,596.006,382.006,387.006,387.00-1.33%4,063,300
Apr 10, 20266,600.006,604.006,423.006,473.006,473.00-2.38%5,396,300
Apr 9, 20266,655.006,716.006,580.006,631.006,631.000.58%5,595,300
Apr 8, 20266,890.006,912.006,556.006,593.006,593.00-4.03%10,196,700
Apr 7, 20266,850.006,952.006,792.006,870.006,870.000.28%4,607,500
Apr 6, 20266,844.006,948.006,762.006,851.006,851.001.26%5,201,800
Apr 3, 20266,801.006,808.006,667.006,766.006,766.002.47%4,470,300
Apr 2, 20266,787.006,842.006,481.006,603.006,603.001.62%7,006,300
Apr 1, 20266,492.006,518.006,200.006,498.006,498.000.03%11,491,900
Mar 31, 20266,750.006,799.006,496.006,496.006,496.00-3.95%5,733,700
Mar 30, 20266,700.006,810.006,655.006,763.006,763.00-3.69%5,120,000
Mar 27, 20266,906.007,053.006,778.007,022.006,907.002.33%6,052,600
Mar 26, 20266,782.006,904.006,681.006,862.006,749.625.05%6,889,100
Mar 25, 20266,589.006,597.006,338.006,532.006,425.021.90%4,874,700
Mar 24, 20266,438.006,511.006,314.006,410.006,305.020.44%5,787,300
Mar 23, 20266,834.006,836.006,346.006,382.006,277.48-8.51%9,151,800
Mar 19, 20267,024.007,325.006,964.006,976.006,861.75-0.54%15,434,800
Mar 18, 20266,470.007,060.006,445.007,014.006,899.1311.76%20,924,500
Mar 17, 20266,100.006,380.006,041.006,276.006,173.223.92%5,739,800
Mar 16, 20266,175.006,191.006,008.006,039.005,940.10-1.26%2,957,500
Mar 13, 20266,111.006,250.006,104.006,116.006,015.84-0.94%4,121,000
Mar 12, 20266,230.006,258.006,072.006,174.006,072.89-1.20%4,291,900
Mar 11, 20266,050.006,280.006,025.006,249.006,146.664.13%5,189,200
Mar 10, 20265,970.006,040.005,854.006,001.005,902.720.67%4,745,300
Mar 9, 20265,835.006,003.005,814.005,961.005,863.380.05%6,055,500
Mar 6, 20265,951.005,958.005,793.005,958.005,860.43-1.26%4,307,200
Mar 5, 20265,977.006,069.005,928.006,034.005,935.182.31%6,264,900
Mar 4, 20265,906.006,019.005,771.005,898.005,801.41-1.80%7,287,200
Mar 3, 20266,100.006,161.005,963.006,006.005,907.64-0.71%7,912,900
Mar 2, 20265,933.006,080.005,782.006,049.005,949.934.33%13,491,400
Feb 27, 20265,691.005,800.005,645.005,798.005,703.051.88%6,775,300
Feb 26, 20265,507.005,697.005,500.005,691.005,597.803.57%7,245,900
Feb 25, 20265,523.005,528.005,408.005,495.005,405.01-0.18%4,535,300
Feb 24, 20265,454.005,505.005,432.005,505.005,414.841.18%6,129,100
Feb 20, 20265,430.005,492.005,350.005,441.005,351.890.48%4,884,400
Feb 19, 20265,278.005,438.005,275.005,415.005,326.323.58%6,905,300
Feb 18, 20265,161.005,246.005,130.005,228.005,142.381.48%3,712,400
Feb 17, 20265,156.005,197.005,127.005,152.005,067.63-0.06%2,929,500
Feb 16, 20265,156.005,216.005,133.005,155.005,070.580.29%2,781,100
Feb 13, 20265,199.005,210.005,135.005,140.005,055.82-1.36%4,203,200
Feb 12, 20265,088.005,211.005,080.005,211.005,125.663.09%6,328,500
Feb 10, 20265,015.005,069.004,995.005,055.004,972.210.58%3,614,100
Feb 9, 20265,100.005,107.005,010.005,026.004,943.69-1.08%4,901,100
Feb 6, 20264,994.005,081.004,961.005,081.004,997.791.40%4,560,500
Feb 5, 20265,132.005,148.004,980.005,011.004,928.93-1.75%5,118,300
Feb 4, 20265,014.005,100.005,010.005,100.005,016.482.00%5,601,400
Feb 3, 20264,970.005,010.004,939.005,000.004,918.111.71%4,186,200
Feb 2, 20264,979.005,037.004,900.004,916.004,835.491.59%6,259,900
Jan 30, 20264,886.005,024.004,781.004,839.004,759.75-0.10%10,368,400
Jan 29, 20264,790.004,844.004,758.004,844.004,764.671.23%3,488,700
Jan 28, 20264,738.004,804.004,717.004,785.004,706.641.03%3,473,200
Jan 27, 20264,700.004,749.004,676.004,736.004,658.441.05%2,731,300
Jan 26, 20264,710.004,711.004,650.004,687.004,610.24-0.87%3,166,900
Jan 23, 20264,756.004,763.004,699.004,728.004,650.57-0.46%3,055,800
Jan 22, 20264,768.004,794.004,750.004,750.004,672.210.32%2,591,700
Jan 21, 20264,762.004,781.004,730.004,735.004,657.45-0.78%3,356,400
Jan 20, 20264,756.004,779.004,739.004,772.004,693.850.34%3,214,800
Jan 19, 20264,735.004,784.004,686.004,756.004,678.110.81%4,109,900
Jan 16, 20264,850.004,859.004,718.004,718.004,640.73-5.01%9,613,400
Jan 15, 20264,942.004,983.004,882.004,967.004,885.65-0.24%3,298,600
Jan 14, 20264,913.004,979.004,881.004,979.004,897.461.20%4,051,300
Jan 13, 20264,940.004,950.004,874.004,920.004,839.420.51%4,036,500
Jan 9, 20264,840.004,898.004,827.004,895.004,814.830.95%3,061,500
Jan 8, 20264,863.004,884.004,834.004,849.004,769.590.02%2,945,400
Jan 7, 20264,792.004,865.004,755.004,848.004,768.600.75%3,971,100
Jan 6, 20264,754.004,822.004,754.004,812.004,733.191.60%3,688,700
Jan 5, 20264,740.004,757.004,706.004,736.004,658.440.55%3,319,100
Dec 30, 20254,700.004,729.004,692.004,710.004,632.860.30%2,873,300
Dec 29, 20254,630.004,696.004,619.004,696.004,619.091.60%2,846,200
Dec 26, 20254,585.004,627.004,584.004,622.004,546.311.14%2,907,400
Dec 25, 20254,599.004,602.004,562.004,570.004,495.16-0.24%1,820,100
Dec 24, 20254,545.004,594.004,537.004,581.004,505.980.50%2,279,500
Dec 23, 20254,498.004,558.004,498.004,558.004,483.351.42%3,195,700
Dec 22, 20254,503.004,509.004,475.004,494.004,420.40-0.20%2,650,600
Dec 19, 20254,502.004,542.004,501.004,503.004,429.25-0.44%3,162,700
Dec 18, 20254,535.004,540.004,483.004,523.004,448.93-0.09%2,602,600
Dec 17, 20254,539.004,547.004,493.004,527.004,452.860.82%2,760,600
Dec 16, 20254,571.004,571.004,480.004,490.004,416.47-1.97%2,890,100
Dec 15, 20254,582.004,604.004,545.004,580.004,504.990.11%2,321,600
Dec 12, 20254,541.004,590.004,538.004,575.004,500.071.76%3,887,300
Dec 11, 20254,495.004,522.004,480.004,496.004,422.370.69%2,685,900
Dec 10, 20254,455.004,486.004,440.004,465.004,391.880.07%2,038,400
Dec 9, 20254,434.004,463.004,424.004,462.004,388.930.84%2,250,500
Dec 8, 20254,410.004,425.004,388.004,425.004,352.530.45%1,922,200
Dec 5, 20254,412.004,423.004,390.004,405.004,332.86-0.74%2,258,800
Dec 4, 20254,382.004,438.004,367.004,438.004,365.321.32%3,120,600
Dec 3, 20254,444.004,450.004,372.004,380.004,308.27-1.33%2,691,400
Dec 2, 20254,427.004,458.004,405.004,439.004,366.300.41%1,848,500
Dec 1, 20254,458.004,462.004,394.004,421.004,348.60-0.27%2,184,500