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

Mitsui & Company ADR (OP: MITSY )

1,012.50 -1.16 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2023 728.50 735.44 728.50 732.76 2,596 +13.58(+1.89%)
Oct 30, 2023 700.85 742.00 700.85 719.18 2,004 -1.98(-0.27%)
Oct 27, 2023 710.00 731.62 710.00 721.16 1,903 +15.46(+2.19%)
Oct 26, 2023 726.05 726.05 704.60 705.70 2,103 -15.52(-2.15%)
Oct 25, 2023 741.35 741.35 703.40 721.22 2,263 +3.32(+0.46%)
Oct 24, 2023 736.31 736.31 711.61 717.90 2,614 +1.01(+0.14%)
Oct 23, 2023 715.70 724.45 713.22 716.89 1,953 -12.10(-1.66%)
Oct 20, 2023 737.00 737.00 726.72 728.99 1,575 +2.30(+0.32%)
Oct 19, 2023 731.88 740.00 726.41 726.69 3,164 -10.31(-1.40%)
Oct 18, 2023 746.23 748.84 736.70 737.00 3,275 +1.50(+0.20%)
Oct 17, 2023 734.00 738.21 726.81 735.50 4,123 +2.30(+0.31%)
Oct 16, 2023 705.89 734.80 727.62 733.20 4,482 +15.54(+2.17%)
Oct 13, 2023 719.87 720.40 712.00 717.66 2,021 +2.70(+0.38%)
Oct 12, 2023 746.40 746.40 710.10 714.96 1,975 +1.78(+0.25%)
Oct 11, 2023 738.36 738.36 700.24 713.18 2,435 -4.97(-0.69%)
Oct 10, 2023 722.85 722.85 707.00 718.15 4,128 +25.65(+3.70%)
Oct 09, 2023 704.99 704.99 675.00 692.50 2,675 +2.00(+0.29%)
Oct 06, 2023 688.33 704.27 678.81 690.50 2,596 +6.50(+0.95%)
Oct 05, 2023 682.56 684.00 677.60 684.00 3,628 +1.44(+0.21%)
Oct 04, 2023 680.94 683.41 658.89 682.56 2,023 -11.93(-1.72%)
Oct 03, 2023 699.88 699.88 690.61 694.49 2,866 -22.21(-3.10%)
Oct 02, 2023 719.17 741.48 713.31 716.69 1,820 -9.61(-1.32%)
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%)
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%)
Jun 15, 2023 764.15 779.95 758.34 779.91 2,162 +153.79(+24.56%)
May 08, 2023 617.52 635.97 617.52 626.12 1,568 -3.88(-0.62%)
May 05, 2023 631.25 633.57 621.05 630.00 1,438 +0.00(+0.00%)
May 04, 2023 615.00 631.89 615.00 630.00 1,666 +5.91(+0.95%)
May 03, 2023 615.00 632.13 615.00 624.09 1,030 -0.91(-0.15%)
May 02, 2023 628.73 628.73 624.00 625.00 1,752 -6.85(-1.08%)
May 01, 2023 649.78 649.78 613.00 631.85 1,575 +3.99(+0.64%)
Apr 28, 2023 623.04 633.06 613.03 627.86 4,549 -6.65(-1.05%)
Apr 27, 2023 628.65 635.08 625.04 634.51 2,263 +12.51(+2.01%)
Apr 26, 2023 629.00 634.00 622.00 622.00 4,338 -7.00(-1.11%)
Apr 25, 2023 634.00 637.02 629.00 629.00 18,480 -3.55(-0.56%)
Apr 24, 2023 626.50 632.70 622.85 632.55 18,403 +1.55(+0.25%)
Apr 21, 2023 622.49 633.11 622.49 631.00 6,975 -0.34(-0.05%)
Apr 20, 2023 637.13 637.14 630.00 631.34 1,691 -3.90(-0.61%)
Apr 19, 2023 626.50 642.66 626.50 635.24 919 -5.15(-0.80%)
Apr 18, 2023 637.57 644.86 637.57 640.39 1,564 +9.27(+1.47%)
Apr 17, 2023 629.93 634.86 628.20 631.12 1,686 -10.43(-1.63%)
Apr 14, 2023 657.69 657.69 634.36 641.55 1,502 +11.52(+1.83%)
Apr 13, 2023 637.14 637.14 624.00 630.03 2,725 -1.43(-0.23%)
Apr 12, 2023 631.64 631.64 625.00 631.46 2,407 +19.42(+3.17%)
Apr 11, 2023 588.00 616.10 588.00 612.04 4,085 +16.95(+2.85%)
Apr 10, 2023 599.27 599.27 584.00 595.09 951 -6.10(-1.01%)
Apr 06, 2023 597.22 603.29 597.21 601.19 478 +4.76(+0.80%)
Apr 05, 2023 602.00 605.38 595.73 596.43 898 -18.66(-3.03%)
Apr 04, 2023 604.88 624.54 604.88 615.09 1,206 -5.20(-0.84%)
Apr 03, 2023 608.91 622.14 608.91 620.29 984 -3.98(-0.64%)
Mar 31, 2023 609.37 629.90 609.37 624.27 2,094 +43.56(+7.50%)
Mar 30, 2023 576.54 587.35 576.54 580.71 4,319 -2.66(-0.46%)
Mar 29, 2023 590.33 590.33 581.31 583.37 1,270 -2.43(-0.41%)
Mar 28, 2023 575.14 586.05 575.14 585.80 1,259 +4.15(+0.71%)
Mar 27, 2023 571.86 582.57 571.86 581.65 1,842 +12.14(+2.13%)
Mar 24, 2023 565.46 570.83 565.46 569.51 2,593 -4.45(-0.77%)
Mar 23, 2023 577.54 581.97 573.40 573.96 3,275 -0.72(-0.13%)
Mar 22, 2023 580.52 582.05 569.63 574.68 1,237 -0.01(-0.00%)
Mar 21, 2023 566.65 575.59 566.65 574.69 2,489 +7.97(+1.41%)
Mar 20, 2023 561.17 571.77 561.17 566.72 2,262 +2.31(+0.41%)
Mar 17, 2023 557.98 569.50 557.98 564.41 1,423 -5.50(-0.97%)
Mar 16, 2023 555.62 571.92 555.62 569.91 2,309 -8.36(-1.45%)
Mar 15, 2023 579.00 583.70 573.27 578.27 2,133 -9.11(-1.55%)
Mar 14, 2023 582.92 592.92 582.92 587.38 1,877 -18.18(-3.00%)
Mar 13, 2023 602.00 610.44 598.00 605.56 2,884 -8.00(-1.30%)
Mar 10, 2023 605.62 620.99 605.62 613.56 2,073 -7.46(-1.20%)
Mar 09, 2023 630.00 630.00 619.72 621.02 1,960 +3.61(+0.59%)
Mar 08, 2023 614.06 620.83 614.06 617.41 4,387 +3.45(+0.56%)
Mar 07, 2023 615.57 623.44 610.00 613.96 4,942 -2.61(-0.42%)
Mar 06, 2023 614.89 622.56 614.89 616.57 9,776 -4.43(-0.71%)
Mar 03, 2023 609.18 621.71 609.18 621.00 875 +30.66(+5.19%)
Mar 02, 2023 591.61 591.66 581.89 590.34 934 +8.97(+1.54%)
Mar 01, 2023 585.91 585.91 576.22 581.37 3,682 +17.44(+3.09%)
Feb 28, 2023 555.38 565.75 555.38 563.93 1,331 -2.28(-0.40%)
Feb 27, 2023 562.45 572.11 562.45 566.21 1,497 +4.10(+0.73%)
Feb 24, 2023 563.80 565.00 560.00 562.11 3,297 -16.64(-2.88%)
Feb 23, 2023 585.00 585.00 570.00 578.75 1,099 +8.22(+1.44%)
Feb 22, 2023 582.66 582.66 570.53 570.53 899 -7.57(-1.31%)
Feb 21, 2023 586.99 586.99 577.21 578.10 1,741 -10.10(-1.72%)
Feb 17, 2023 581.46 588.97 581.46 588.20 1,668 +1.84(+0.31%)
Feb 16, 2023 581.37 587.21 581.04 586.36 797 -3.83(-0.65%)
Feb 15, 2023 592.48 592.48 582.31 590.19 1,281 -10.00(-1.67%)
Feb 14, 2023 602.36 605.62 589.32 600.20 971 -2.55(-0.42%)
Feb 13, 2023 593.15 604.55 593.15 602.75 2,171 -3.01(-0.50%)
Feb 10, 2023 610.51 610.51 604.60 605.76 1,297 +0.28(+0.05%)
Feb 09, 2023 609.16 619.76 604.98 605.48 1,503 +7.08(+1.18%)
Feb 08, 2023 595.53 601.37 595.53 598.40 1,437 -0.79(-0.13%)
Feb 07, 2023 585.25 600.98 585.25 599.19 1,814 +11.40(+1.94%)
Feb 06, 2023 592.20 592.20 582.67 587.79 1,102 -2.22(-0.38%)
Feb 03, 2023 597.81 597.81 585.99 590.01 1,786 +0.34(+0.06%)
Feb 02, 2023 593.01 599.30 586.38 589.67 841 -9.63(-1.61%)
Feb 01, 2023 590.63 603.46 590.63 599.30 3,284 +8.80(+1.49%)
Jan 31, 2023 593.81 593.81 586.15 590.50 1,922 -3.35(-0.56%)
Jan 30, 2023 599.81 599.81 592.00 593.85 1,081 -7.86(-1.31%)
Jan 27, 2023 597.87 608.02 597.87 601.70 939 -1.82(-0.30%)
Jan 26, 2023 604.88 609.86 598.30 603.52 5,498 +0.73(+0.12%)
Jan 25, 2023 600.00 604.24 597.55 602.80 8,650 +1.43(+0.24%)
Jan 24, 2023 594.57 603.75 594.57 601.37 1,294 +6.88(+1.16%)
Jan 23, 2023 594.69 597.78 590.20 594.49 953 -10.07(-1.67%)
Jan 20, 2023 598.59 604.56 588.85 604.56 783 +5.04(+0.84%)
Jan 19, 2023 596.61 602.98 591.36 599.52 1,383 +1.32(+0.22%)
Jan 18, 2023 602.92 611.20 596.15 598.20 2,067 -2.22(-0.37%)
Jan 17, 2023 599.37 601.55 596.80 600.42 2,540 +5.32(+0.89%)
Jan 13, 2023 587.73 595.10 587.73 595.10 1,794 +4.58(+0.78%)
Jan 12, 2023 591.06 591.95 579.90 590.52 2,078 +12.91(+2.24%)
Jan 11, 2023 556.64 587.16 556.64 577.61 4,115 +9.86(+1.74%)
Jan 10, 2023 548.29 579.93 548.29 567.75 1,441 -2.25(-0.39%)
Jan 09, 2023 563.00 574.14 563.00 570.00 2,443 +1.80(+0.32%)
Jan 06, 2023 540.11 571.99 540.11 568.20 2,870 +10.34(+1.85%)
Jan 05, 2023 540.11 561.49 540.11 557.86 3,801 -3.41(-0.61%)
Jan 04, 2023 586.00 586.00 560.00 561.27 4,347 -19.79(-3.41%)
Jan 03, 2023 575.00 588.72 575.00 581.06 1,259 -3.27(-0.56%)
Dec 30, 2022 570.00 586.95 570.00 584.33 1,383 -2.67(-0.45%)
Dec 29, 2022 595.00 595.00 572.00 587.00 981 +9.51(+1.65%)
Dec 28, 2022 580.00 605.28 571.00 577.48 1,552 -9.52(-1.62%)
Dec 27, 2022 605.02 605.02 568.67 587.00 858 +1.88(+0.32%)
Dec 23, 2022 565.24 589.53 565.24 585.12 1,419 -4.42(-0.75%)
Dec 22, 2022 575.00 594.11 575.00 589.54 1,137 -4.57(-0.77%)
Dec 21, 2022 596.15 598.04 581.00 594.11 1,173 -2.01(-0.34%)
Dec 20, 2022 610.98 610.98 579.13 596.12 2,072 +16.12(+2.78%)
Dec 19, 2022 601.25 601.25 565.10 580.00 2,239 +2.71(+0.47%)
Dec 16, 2022 561.00 584.37 561.00 577.29 1,918 -6.31(-1.08%)
Dec 15, 2022 594.12 600.04 580.57 583.60 1,059 -17.67(-2.94%)
Dec 14, 2022 614.49 614.49 577.58 601.27 875 +9.21(+1.56%)
Dec 13, 2022 585.00 600.99 585.00 592.06 1,606 +5.75(+0.98%)
Dec 12, 2022 575.00 589.00 575.00 586.31 1,290 -0.53(-0.09%)
Dec 09, 2022 582.00 591.80 582.00 586.84 1,083 +1.32(+0.23%)
Dec 08, 2022 576.30 591.47 573.41 585.52 994 +11.03(+1.92%)
Dec 07, 2022 558.03 578.06 558.03 574.49 2,390 +6.13(+1.08%)
Dec 06, 2022 562.00 594.61 562.00 568.36 7,799 +8.59(+1.53%)
Dec 05, 2022 586.59 586.59 557.24 559.77 1,445 -8.25(-1.45%)
Dec 02, 2022 573.25 573.25 560.00 568.02 1,037 -10.02(-1.73%)
Dec 01, 2022 585.99 585.99 575.19 578.04 910 -5.96(-1.02%)
Nov 30, 2022 574.05 590.55 557.55 584.00 2,271 +12.29(+2.15%)
Nov 29, 2022 576.06 577.99 560.54 571.71 2,338 -4.65(-0.81%)
Nov 28, 2022 578.85 581.57 571.70 576.36 1,659 -5.21(-0.90%)
Nov 25, 2022 589.78 599.63 565.00 581.57 571 +21.73(+3.88%)
Nov 23, 2022 541.85 573.00 541.85 559.84 1,167 +1.61(+0.29%)
Nov 22, 2022 536.60 570.50 536.60 558.23 1,739 +15.69(+2.89%)
Nov 21, 2022 525.48 545.99 525.48 542.54 1,652 -3.28(-0.60%)
Nov 18, 2022 540.08 564.99 540.04 545.82 1,242 -1.48(-0.27%)
Nov 17, 2022 553.00 553.00 537.00 547.30 2,746 -17.13(-3.03%)
Nov 16, 2022 559.94 564.43 548.00 564.43 3,052 +14.10(+2.56%)
Nov 15, 2022 558.00 558.00 544.00 550.33 1,351 +6.52(+1.20%)
Nov 14, 2022 562.00 562.00 542.46 543.81 1,164 -9.49(-1.72%)
Nov 11, 2022 553.65 555.88 540.01 553.30 1,349 +10.54(+1.94%)
Nov 10, 2022 524.70 542.76 524.70 542.76 1,583 +30.39(+5.93%)
Nov 09, 2022 502.42 520.49 502.42 512.37 2,530 +2.02(+0.40%)
Nov 08, 2022 492.29 514.70 492.29 510.35 3,255 +13.35(+2.69%)
Nov 07, 2022 498.78 501.50 495.24 497.00 2,943 -6.00(-1.19%)
Nov 04, 2022 494.30 504.04 494.03 503.00 4,728 +24.01(+5.01%)
Nov 03, 2022 466.00 491.02 466.00 478.99 1,318 +1.13(+0.24%)
Nov 02, 2022 472.00 491.00 468.81 477.86 2,314 +9.58(+2.05%)
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.