Indicators

Mitsui & Company ADR (OP: MITSY )

1,019.48 +8.47 (+0.84%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	781.88	791.84	781.88	786.52	1,983	+4.76(+0.61%)
Jul 28, 2023	774.51	785.00	767.78	781.76	3,650	+6.81(+0.88%)
Jul 27, 2023	775.00	780.00	774.36	774.95	1,590	+1.19(+0.15%)
Jul 26, 2023	770.25	773.76	764.50	773.76	1,224	+3.98(+0.52%)
Jul 25, 2023	770.00	770.67	764.50	769.78	9,020	+6.19(+0.81%)
Jul 24, 2023	770.00	770.00	750.82	763.59	14,313	+0.94(+0.12%)
Jul 21, 2023	770.00	770.00	757.35	762.65	13,894	+4.64(+0.61%)
Jul 20, 2023	770.00	770.00	735.15	758.01	1,153	-3.49(-0.46%)
Jul 19, 2023	757.41	770.00	749.34	761.50	7,542	+5.40(+0.71%)
Jul 18, 2023	745.00	770.00	745.00	756.10	5,789	+20.29(+2.76%)
Jul 17, 2023	762.84	762.84	708.89	735.81	1,221	+2.31(+0.31%)
Jul 14, 2023	724.43	745.00	724.43	733.50	1,401	-11.33(-1.52%)
Jul 13, 2023	730.63	749.51	730.63	744.83	1,509	+13.95(+1.91%)
Jul 12, 2023	730.50	736.72	725.85	730.88	1,915	-9.87(-1.33%)
Jul 11, 2023	737.00	741.52	734.53	740.75	6,066	+8.18(+1.12%)
Jul 10, 2023	741.40	741.40	728.00	732.57	1,463	-8.77(-1.18%)
Jul 07, 2023	730.00	743.57	730.00	741.34	2,390	+10.37(+1.42%)
Jul 06, 2023	725.01	742.64	725.01	730.98	3,339	-19.38(-2.58%)
Jul 05, 2023	769.76	769.76	744.53	750.35	7,325	-15.52(-2.03%)

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.