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

Mitsui & Company ADR (OP: MITSY )

968.23 +19.48 (+2.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
May 31, 2023 642.45 642.45 626.86 630.17 20,956 -29.53(-4.48%)
May 30, 2023 663.18 665.49 656.72 659.70 1,808 +16.61(+2.58%)
May 26, 2023 635.80 648.55 635.67 643.09 1,659 +4.33(+0.68%)
May 25, 2023 637.53 647.57 627.50 638.76 11,090 +5.26(+0.83%)
May 24, 2023 625.00 645.01 625.00 633.50 5,296 -4.55(-0.71%)
May 23, 2023 635.00 646.34 635.00 638.05 3,642 -5.04(-0.78%)
May 22, 2023 639.33 650.71 639.33 643.09 5,685 +3.77(+0.59%)
May 19, 2023 640.41 640.41 632.84 639.32 1,449 -3.65(-0.57%)
May 18, 2023 633.90 654.27 633.90 642.97 1,237 +13.33(+2.12%)
May 17, 2023 635.00 643.00 625.35 629.64 2,402 +1.64(+0.26%)
May 16, 2023 633.02 639.09 628.00 628.00 2,965 -6.72(-1.06%)
May 15, 2023 627.00 640.18 627.00 634.72 1,256 +4.79(+0.76%)
May 12, 2023 629.22 639.20 619.23 629.93 1,364 -7.05(-1.11%)
May 11, 2023 648.66 648.66 634.41 636.98 1,094 -1.15(-0.18%)
May 10, 2023 652.82 652.82 635.30 638.13 896 -10.75(-1.66%)
May 09, 2023 631.69 648.88 631.69 648.88 1,787 +22.76(+3.64%)
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%)
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.