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

Mitsui & Company ADR (OP: MITSY )

1,010.00 -2.00 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2022 441.50 441.50 427.03 429.47 16,517 -3.02(-0.70%)
Sep 29, 2022 444.62 444.62 425.12 432.49 12,229 -10.50(-2.37%)
Sep 28, 2022 450.00 450.00 431.03 442.99 3,291 +11.84(+2.75%)
Sep 27, 2022 418.18 437.16 418.18 431.15 11,858 +3.20(+0.75%)
Sep 26, 2022 434.00 434.00 418.56 427.95 5,266 -14.96(-3.38%)
Sep 23, 2022 456.00 461.96 439.01 442.91 4,537 -13.60(-2.98%)
Sep 22, 2022 445.02 464.08 445.02 456.51 3,743 +11.59(+2.60%)
Sep 21, 2022 435.83 453.45 435.83 444.92 4,119 -15.24(-3.31%)
Sep 20, 2022 459.00 462.27 450.12 460.16 6,999 -0.84(-0.18%)
Sep 19, 2022 441.50 464.50 441.50 461.00 4,977 +2.91(+0.64%)
Sep 16, 2022 442.00 460.00 442.00 458.09 1,575 +4.72(+1.04%)
Sep 15, 2022 443.91 471.69 443.91 453.37 4,437 -6.01(-1.31%)
Sep 14, 2022 445.05 473.50 445.05 459.38 1,793 +11.38(+2.54%)
Sep 13, 2022 452.00 461.00 438.00 448.00 4,144 -9.57(-2.09%)
Sep 12, 2022 441.30 464.75 441.30 457.57 5,003 +2.32(+0.51%)
Sep 09, 2022 466.92 466.92 451.14 455.25 12,040 +13.10(+2.96%)
Sep 08, 2022 444.00 455.90 441.38 442.15 9,736 +3.64(+0.83%)
Sep 07, 2022 450.50 450.50 423.46 438.51 6,145 -7.96(-1.78%)
Sep 06, 2022 463.22 463.22 435.39 446.47 6,550 -1.81(-0.40%)
Sep 02, 2022 435.11 462.64 435.11 448.28 2,865 -6.22(-1.37%)
Sep 01, 2022 449.99 457.59 449.99 454.50 3,531 -11.38(-2.44%)
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%)
Aug 01, 2022 445.00 470.51 445.00 456.26 4,228 +14.43(+3.27%)
Jul 29, 2022 435.88 442.31 426.40 441.83 4,133 +6.28(+1.44%)
Jul 28, 2022 435.75 440.88 429.50 435.55 2,341 -0.47(-0.11%)
Jul 27, 2022 417.18 436.59 417.18 436.02 3,876 +12.03(+2.84%)
Jul 26, 2022 427.69 427.98 423.01 423.99 6,386 -6.52(-1.51%)
Jul 25, 2022 419.00 431.00 419.00 430.51 5,718 +8.46(+2.00%)
Jul 22, 2022 427.00 428.76 420.74 422.05 1,992 -4.58(-1.07%)
Jul 21, 2022 408.58 432.90 408.58 426.63 3,638 +2.27(+0.53%)
Jul 20, 2022 426.35 427.64 423.22 424.36 10,327 +1.16(+0.27%)
Jul 19, 2022 410.09 424.05 410.09 423.20 14,776 +8.21(+1.98%)
Jul 18, 2022 407.80 422.50 407.80 414.99 10,633 +5.14(+1.25%)
Jul 15, 2022 407.90 412.43 407.90 409.85 3,930 -2.19(-0.53%)
Jul 14, 2022 414.00 414.00 404.00 412.04 3,531 -2.37(-0.57%)
Jul 13, 2022 400.00 418.50 400.00 414.41 4,332 +1.87(+0.45%)
Jul 12, 2022 404.77 430.68 404.77 412.54 4,798 -5.89(-1.41%)
Jul 11, 2022 434.94 434.94 417.79 418.43 8,270 -4.10(-0.97%)
Jul 08, 2022 408.97 432.00 408.97 422.53 6,164 +4.54(+1.09%)
Jul 07, 2022 411.00 424.93 411.00 417.99 11,163 +8.99(+2.20%)
Jul 06, 2022 420.00 420.00 406.22 409.00 17,802 -18.30(-4.28%)
Jul 05, 2022 438.74 438.74 420.00 427.30 4,456 +1.69(+0.40%)
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.