Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	563.75	563.75	540.00	546.00	2,027	+2.04(+0.38%)
Mar 30, 2022	549.00	549.00	543.15	543.96	7,850	-2.44(-0.45%)
Mar 29, 2022	560.00	560.00	542.23	546.40	2,562	+3.78(+0.70%)
Mar 28, 2022	538.46	560.00	538.46	542.62	1,903	-17.86(-3.19%)
Mar 25, 2022	577.00	577.00	555.85	560.48	1,609	+8.39(+1.52%)
Mar 24, 2022	571.00	571.00	550.00	552.09	615	+1.89(+0.34%)
Mar 23, 2022	561.67	561.83	548.30	550.20	1,491	-5.95(-1.07%)
Mar 22, 2022	571.00	571.00	550.00	556.15	2,157	+23.79(+4.47%)
Mar 21, 2022	530.00	537.04	524.48	532.36	2,725	+2.85(+0.54%)
Mar 18, 2022	541.93	541.93	507.00	529.51	1,336	+1.71(+0.32%)
Mar 17, 2022	541.00	541.00	525.20	527.80	2,887	+15.59(+3.04%)
Mar 16, 2022	498.53	512.90	498.53	512.21	2,184	+5.60(+1.10%)
Mar 15, 2022	515.05	515.05	502.01	506.62	1,575	-13.28(-2.56%)
Mar 14, 2022	538.27	538.27	506.52	519.90	5,553	+0.56(+0.11%)
Mar 11, 2022	524.76	536.74	512.78	519.34	1,317	+5.98(+1.16%)
Mar 10, 2022	529.40	529.40	501.00	513.36	5,357	-1.68(-0.33%)
Mar 09, 2022	530.30	530.30	506.67	515.04	3,664	-3.47(-0.67%)
Mar 08, 2022	524.53	524.53	510.50	518.51	2,915	-11.30(-2.13%)
Mar 07, 2022	521.51	551.00	521.51	529.81	2,248	+8.66(+1.66%)
Mar 04, 2022	503.00	533.77	503.00	521.15	2,156	+13.56(+2.67%)
Mar 03, 2022	502.35	529.00	502.35	507.59	2,879	+13.65(+2.76%)
Mar 02, 2022	504.72	504.72	486.01	493.94	2,497	+10.94(+2.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Mitsui & Company ADR (OP: MITSY )

Historical Prices

Sections

Services

Contact Information

Follow Us