Skip to main content

Mitsui & Company ADR (OP: MITSY )

937.97 +8.96 (+0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 710.16 735.00 710.16 726.30 1,167 -21.70(-2.90%)
Sep 28, 2023 758.95 758.95 736.66 748.00 1,098 -6.73(-0.89%)
Sep 27, 2023 757.75 757.75 749.00 754.73 2,169 +5.68(+0.76%)
Sep 26, 2023 756.67 756.67 749.05 749.05 1,287 -14.84(-1.94%)
Sep 25, 2023 763.76 763.89 760.00 763.89 999 -1.91(-0.25%)
Sep 22, 2023 761.49 769.98 761.49 765.80 1,498 -4.20(-0.55%)
Sep 21, 2023 777.77 786.66 751.00 770.00 1,174 -18.12(-2.30%)
Sep 20, 2023 782.09 792.12 778.94 788.12 982 -2.72(-0.34%)
Sep 19, 2023 789.77 793.18 788.48 790.84 1,570 +23.43(+3.05%)
Sep 18, 2023 773.83 773.83 756.12 767.41 922 +0.61(+0.08%)
Sep 15, 2023 745.58 773.00 745.58 766.80 1,870 -9.20(-1.19%)
Sep 14, 2023 793.22 793.22 772.02 776.00 1,170 +20.55(+2.72%)
Sep 13, 2023 778.42 778.42 755.26 755.45 1,451 -7.55(-0.99%)
Sep 12, 2023 734.65 770.00 734.65 763.00 1,367 -10.00(-1.29%)
Sep 11, 2023 745.65 773.57 745.65 773.00 1,158 +17.96(+2.38%)
Sep 08, 2023 732.24 779.13 732.24 755.04 1,029 -12.36(-1.61%)
Sep 07, 2023 742.65 785.05 742.65 767.40 1,280 +6.65(+0.87%)
Sep 06, 2023 767.00 789.51 742.74 760.75 1,658 -5.89(-0.77%)
Sep 05, 2023 743.00 767.76 743.00 766.64 1,945 +12.64(+1.68%)
Sep 01, 2023 772.14 772.14 741.86 754.00 3,798 +8.51(+1.14%)
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%)
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.