Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui & Company ADR (OP: MITSY )

971.93 +21.28 (+2.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 720.48 766.05 720.48 745.49 2,392 +7.49(+1.01%)
Aug 30, 2023 742.93 759.45 736.56 738.00 2,001 -4.93(-0.66%)
Aug 29, 2023 729.00 743.02 729.00 742.93 9,148 +1.71(+0.23%)
Aug 28, 2023 760.44 760.44 715.10 741.22 1,051 +8.47(+1.16%)
Aug 25, 2023 706.40 734.80 706.40 732.75 1,325 +4.15(+0.57%)
Aug 24, 2023 744.61 744.61 725.04 728.60 1,496 -13.90(-1.87%)
Aug 23, 2023 761.70 761.70 731.92 742.50 6,290 +6.18(+0.84%)
Aug 22, 2023 738.00 742.94 736.32 736.32 11,712 +9.65(+1.33%)
Aug 21, 2023 711.13 743.00 698.39 726.67 12,321 +0.87(+0.12%)
Aug 18, 2023 742.30 742.30 700.00 725.80 6,014 +10.76(+1.50%)
Aug 17, 2023 708.89 735.20 708.89 715.04 4,088 -21.96(-2.98%)
Aug 16, 2023 759.00 759.00 725.00 737.00 3,101 -23.62(-3.10%)
Aug 15, 2023 792.39 792.39 747.35 760.62 2,017 -17.16(-2.21%)
Aug 14, 2023 792.00 792.00 772.07 777.78 1,799 -12.53(-1.59%)
Aug 11, 2023 764.25 797.99 764.25 790.31 12,993 +4.06(+0.52%)
Aug 10, 2023 800.00 800.00 786.25 786.25 1,340 +1.50(+0.19%)
Aug 09, 2023 760.59 800.00 760.59 784.75 1,024 +4.55(+0.58%)
Aug 08, 2023 787.08 787.08 753.34 780.20 15,339 -2.20(-0.28%)
Aug 07, 2023 783.00 800.00 774.92 782.40 13,994 +7.48(+0.97%)
Aug 04, 2023 753.00 783.44 753.00 774.92 2,043 +14.92(+1.96%)
Aug 03, 2023 779.80 779.80 747.35 760.00 12,014 -6.48(-0.85%)
Aug 02, 2023 780.00 781.88 751.40 766.48 4,345 -23.52(-2.98%)
Aug 01, 2023 798.40 798.40 781.00 790.00 16,143 +3.48(+0.44%)
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%)
Jul 03, 2023 757.03 770.00 751.06 765.87 2,464 +10.06(+1.33%)
Jun 30, 2023 760.00 760.00 739.59 755.81 1,452 +0.71(+0.09%)
Jun 29, 2023 757.78 757.78 753.32 755.10 1,647 -11.02(-1.44%)
Jun 28, 2023 766.00 770.00 758.20 766.12 10,343 +8.00(+1.06%)
Jun 27, 2023 729.00 763.38 729.00 758.12 3,157 -1.73(-0.23%)
Jun 26, 2023 754.13 772.22 736.41 759.85 1,697 -8.28(-1.08%)
Jun 23, 2023 781.49 781.49 757.11 768.13 3,833 -47.37(-5.81%)
Jun 22, 2023 810.38 818.40 802.24 815.50 3,768 -0.89(-0.11%)
Jun 21, 2023 815.00 817.42 811.00 816.39 7,708 +6.23(+0.77%)
Jun 20, 2023 807.00 815.00 804.47 810.16 5,239 +24.86(+3.17%)
Jun 16, 2023 811.00 811.00 766.90 785.30 4,447 +5.39(+0.69%)
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.