Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	470.00	474.56	465.47	465.88	4,612	-11.31(-2.37%)
Aug 30, 2022	500.45	500.45	476.00	477.19	6,164	+2.93(+0.62%)
Aug 29, 2022	486.50	486.50	470.47	474.27	2,666	-1.02(-0.21%)
Aug 26, 2022	491.05	491.05	471.49	475.29	1,637	-3.71(-0.77%)
Aug 25, 2022	480.00	480.28	461.25	479.00	2,818	+4.88(+1.03%)
Aug 24, 2022	455.89	474.12	455.89	474.12	2,305	+10.57(+2.28%)
Aug 23, 2022	461.24	466.16	449.99	463.55	5,597	+5.22(+1.14%)
Aug 22, 2022	463.00	473.37	450.69	458.33	3,774	+3.45(+0.76%)
Aug 19, 2022	459.87	469.78	454.54	454.88	1,204	-5.37(-1.17%)
Aug 18, 2022	458.62	462.25	457.39	460.25	1,974	-0.24(-0.05%)
Aug 17, 2022	464.39	464.39	456.00	460.49	1,155	+0.52(+0.11%)
Aug 16, 2022	472.00	472.00	457.12	459.97	2,863	-2.03(-0.44%)
Aug 15, 2022	460.35	462.12	459.49	462.00	2,730	+0.46(+0.10%)
Aug 12, 2022	475.50	475.50	457.51	461.54	2,863	+4.36(+0.95%)
Aug 11, 2022	442.09	467.00	442.09	457.18	2,916	+2.18(+0.48%)
Aug 10, 2022	437.44	463.00	437.44	455.00	3,839	+16.12(+3.67%)
Aug 09, 2022	453.28	453.28	438.33	438.88	5,077	-5.48(-1.23%)
Aug 08, 2022	450.00	455.00	444.36	444.36	4,289	+7.07(+1.62%)
Aug 05, 2022	435.81	439.16	427.86	437.29	2,276	-1.77(-0.40%)
Aug 04, 2022	450.25	450.25	423.16	439.06	896	-1.73(-0.39%)
Aug 03, 2022	448.79	448.79	440.79	440.79	12,528	+0.85(+0.19%)
Aug 02, 2022	457.00	457.00	439.94	439.94	3,758	-16.32(-3.58%)

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