Skip to main content

Mitsui & Company ADR (OP: MITSY )

938.11 +9.10 (+0.98%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 730.50 730.50 722.57 730.00 2,545 +6.70(+0.93%)
Nov 29, 2023 730.31 730.31 721.79 723.30 5,304 -9.60(-1.31%)
Nov 28, 2023 750.95 750.95 710.00 732.90 2,583 +4.19(+0.57%)
Nov 27, 2023 703.50 748.22 703.50 728.71 1,274 -1.71(-0.23%)
Nov 24, 2023 750.12 750.12 710.10 730.42 944 +3.07(+0.42%)
Nov 22, 2023 724.67 731.61 724.67 727.35 991 +3.30(+0.46%)
Nov 21, 2023 748.00 748.00 723.52 724.05 1,131 -23.83(-3.19%)
Nov 20, 2023 763.00 764.81 743.10 747.88 1,193 -14.99(-1.96%)
Nov 17, 2023 748.32 775.90 748.32 762.87 1,658 +14.56(+1.95%)
Nov 16, 2023 741.00 753.20 741.00 748.31 1,246 -2.86(-0.38%)
Nov 15, 2023 742.20 780.00 742.20 751.17 1,996 -16.39(-2.14%)
Nov 14, 2023 773.00 773.00 738.15 767.56 10,609 +18.69(+2.50%)
Nov 13, 2023 766.00 766.00 715.00 748.87 3,876 +3.86(+0.52%)
Nov 10, 2023 766.00 766.00 738.86 745.01 1,051 +9.74(+1.32%)
Nov 09, 2023 716.00 762.00 712.00 735.27 8,674 +2.17(+0.30%)
Nov 08, 2023 738.77 738.77 726.96 733.10 2,932 -25.20(-3.32%)
Nov 07, 2023 741.00 765.00 741.00 758.30 6,756 -6.70(-0.88%)
Nov 06, 2023 793.28 793.28 745.05 765.00 1,832 -2.60(-0.34%)
Nov 03, 2023 760.00 771.73 733.45 767.60 2,724 +15.88(+2.11%)
Nov 02, 2023 735.44 753.87 733.71 751.72 1,961 +18.93(+2.58%)
Nov 01, 2023 720.00 733.93 720.00 732.79 6,195 +0.03(+0.00%)
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%)
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.