Other OTC - Delayed Quote USD

Mitsui & Co., Ltd. (MITSY)

971.93 +21.28 (+2.24%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 964.54 975.56 936.73 971.93 971.93 3,000
Apr 25, 2024 962.00 962.00 937.15 950.65 950.65 3,700
Apr 24, 2024 999.50 999.50 960.31 968.23 968.23 2,100
Apr 23, 2024 952.00 952.35 937.73 948.75 948.75 2,200
Apr 22, 2024 973.24 973.24 934.39 949.77 949.77 1,400
Apr 19, 2024 910.00 958.49 910.00 928.62 928.62 2,700
Apr 18, 2024 932.15 932.15 915.26 921.00 921.00 2,500
Apr 17, 2024 910.00 929.95 910.00 915.50 915.50 5,100
Apr 16, 2024 939.70 939.70 926.57 929.95 929.95 3,900
Apr 15, 2024 942.84 998.00 942.84 957.64 957.64 1,400
Apr 12, 2024 989.55 989.55 933.98 952.82 952.82 1,300
Apr 11, 2024 937.00 980.35 937.00 964.57 964.57 1,700
Apr 10, 2024 975.00 996.11 945.20 949.80 949.80 1,700
Apr 9, 2024 1,002.81 1,014.44 979.52 983.22 983.22 1,300
Apr 8, 2024 945.08 980.76 941.75 962.30 962.30 1,600
Apr 5, 2024 930.95 947.00 930.95 945.50 945.50 7,600
Apr 4, 2024 942.73 942.73 919.95 920.70 920.70 1,000
Apr 3, 2024 913.10 927.71 913.10 926.75 926.75 3,900
Apr 2, 2024 920.00 920.00 901.56 913.42 913.42 1,200
Apr 1, 2024 940.05 944.26 895.70 925.47 925.47 1,100
Mar 28, 2024 950.00 950.00 903.82 937.97 937.97 1,500
Mar 27, 2024 950.00 950.00 926.65 929.01 929.01 1,100
Mar 26, 2024 950.00 950.00 939.10 946.67 946.67 5,000
Mar 25, 2024 949.90 949.90 933.00 941.10 941.10 1,300
Mar 22, 2024 950.00 950.00 933.00 940.90 940.90 1,400
Mar 21, 2024 950.00 950.00 912.28 940.00 940.00 2,300
Mar 20, 2024 897.99 914.07 897.99 912.00 912.00 1,400
Mar 19, 2024 900.00 918.50 895.00 903.82 903.82 2,000
Mar 18, 2024 918.99 918.99 886.91 889.95 889.95 2,000
Mar 15, 2024 855.11 886.13 855.11 880.00 880.00 2,500
Mar 14, 2024 851.50 870.00 844.00 850.59 850.59 1,400
Mar 13, 2024 855.00 877.77 845.00 850.60 850.60 2,100
Mar 12, 2024 856.81 864.00 850.00 858.00 858.00 5,800
Mar 11, 2024 900.00 900.00 855.00 876.50 876.50 3,400
Mar 8, 2024 939.30 939.30 890.50 912.86 912.86 2,000
Mar 7, 2024 920.00 920.00 884.25 913.58 913.58 1,900
Mar 6, 2024 944.10 944.10 903.80 921.52 921.52 2,100
Mar 5, 2024 878.63 937.84 878.63 908.50 908.50 1,300
Mar 4, 2024 885.63 926.78 857.20 893.68 893.68 2,000
Mar 1, 2024 865.27 914.60 865.27 897.81 897.81 1,200
Feb 29, 2024 875.00 878.38 870.51 870.51 870.51 2,000
Feb 28, 2024 887.70 887.70 834.85 868.30 868.30 1,600
Feb 27, 2024 895.50 895.50 848.00 877.00 877.00 1,800
Feb 26, 2024 900.00 900.00 845.00 879.92 879.92 4,900
Feb 23, 2024 860.00 879.50 860.00 873.71 873.71 2,600
Feb 22, 2024 848.50 870.00 846.00 868.75 868.75 4,800
Feb 21, 2024 850.20 868.45 850.12 851.85 851.85 2,600
Feb 20, 2024 838.00 851.41 838.00 846.86 846.86 1,800
Feb 16, 2024 850.40 850.40 805.00 838.00 838.00 900
Feb 15, 2024 780.50 832.75 780.50 815.30 815.30 1,800
Feb 14, 2024 805.00 824.00 800.00 805.75 805.75 1,000
Feb 13, 2024 838.00 838.00 787.00 803.69 803.69 1,700
Feb 12, 2024 771.56 812.00 771.56 794.00 794.00 1,400
Feb 9, 2024 781.82 797.04 781.82 788.00 788.00 2,500
Feb 8, 2024 812.00 812.00 777.61 784.08 784.08 2,200
Feb 7, 2024 766.00 815.00 766.00 795.64 795.64 1,600
Feb 6, 2024 775.00 780.00 766.32 771.60 771.60 3,000
Feb 5, 2024 788.06 788.06 773.69 781.96 781.96 1,400
Feb 2, 2024 801.81 801.81 787.51 797.00 797.00 1,500
Feb 1, 2024 818.98 834.89 818.98 831.75 831.75 1,900
Jan 31, 2024 818.00 818.00 803.50 806.52 806.52 3,100
Jan 30, 2024 793.99 806.60 793.99 803.58 803.58 1,900
Jan 29, 2024 788.18 802.77 788.18 802.74 802.74 2,100
Jan 26, 2024 795.80 795.80 790.26 791.55 791.55 1,200
Jan 25, 2024 807.00 807.00 795.83 798.09 798.09 1,700
Jan 24, 2024 800.90 808.22 796.48 796.48 796.48 3,400
Jan 23, 2024 801.01 801.28 785.87 800.85 800.85 2,200
Jan 22, 2024 814.18 814.57 807.25 810.67 810.67 3,400
Jan 19, 2024 800.00 807.64 800.00 805.37 805.37 2,400
Jan 18, 2024 807.70 807.70 800.00 806.44 806.44 3,100
Jan 17, 2024 797.82 813.37 797.82 807.06 807.06 3,100
Jan 16, 2024 810.19 821.36 806.84 810.34 810.34 2,000
Jan 12, 2024 814.70 814.70 803.02 806.34 806.34 2,000
Jan 11, 2024 779.00 785.18 777.05 784.14 784.14 8,000
Jan 10, 2024 745.00 782.00 745.00 764.71 764.71 3,400
Jan 9, 2024 773.99 774.50 748.10 749.10 749.10 3,600
Jan 8, 2024 754.72 779.00 729.00 765.60 765.60 1,600
Jan 5, 2024 740.00 762.42 740.00 754.72 754.72 1,600
Jan 4, 2024 734.00 754.70 734.00 750.06 750.06 1,300
Jan 3, 2024 738.63 742.46 736.48 742.01 742.01 2,500
Jan 2, 2024 722.00 748.44 722.00 738.63 738.63 1,700
Dec 29, 2023 772.00 772.00 723.00 747.96 747.96 2,300
Dec 28, 2023 770.00 779.10 729.00 753.09 753.09 1,400
Dec 27, 2023 773.89 773.89 715.79 742.00 742.00 2,800
Dec 26, 2023 763.88 763.88 706.92 739.70 739.70 1,300
Dec 22, 2023 756.50 757.00 735.29 739.49 739.49 1,300
Dec 21, 2023 699.50 741.00 699.00 726.72 726.72 2,000
Dec 20, 2023 712.00 724.54 712.00 718.10 718.10 2,700
Dec 19, 2023 711.00 733.17 687.05 715.49 715.49 2,700
Dec 18, 2023 725.90 734.83 690.49 711.25 711.25 3,200
Dec 15, 2023 718.91 726.85 709.00 710.23 710.23 3,900
Dec 14, 2023 739.99 739.99 695.61 720.86 720.86 1,700
Dec 13, 2023 718.00 729.00 694.00 728.00 728.00 1,800
Dec 12, 2023 735.75 735.75 691.39 716.61 716.61 2,700
Dec 11, 2023 714.50 721.93 702.00 721.02 721.02 11,300
Dec 8, 2023 716.17 716.17 677.51 700.00 700.00 1,600
Dec 7, 2023 714.45 733.89 695.00 713.92 713.92 2,700
Dec 6, 2023 698.00 729.01 698.00 714.19 714.19 3,000
Dec 5, 2023 705.48 713.59 705.48 708.00 708.00 1,600
Dec 4, 2023 737.30 737.30 695.75 714.49 714.49 2,000
Dec 1, 2023 715.00 750.00 715.00 740.65 740.65 2,200
Nov 30, 2023 730.50 730.50 722.57 730.00 730.00 2,500
Nov 29, 2023 730.31 730.31 721.79 723.30 723.30 5,300
Nov 28, 2023 750.95 750.95 710.00 732.90 732.90 2,600
Nov 27, 2023 703.50 748.22 703.50 728.71 728.71 1,300
Nov 24, 2023 750.12 750.12 710.10 730.42 730.42 900
Nov 22, 2023 724.67 731.61 724.67 727.35 727.35 1,000
Nov 21, 2023 748.00 748.00 723.52 724.05 724.05 1,100
Nov 20, 2023 763.00 764.81 743.10 747.88 747.88 1,200
Nov 17, 2023 748.32 775.90 748.32 762.87 762.87 1,700
Nov 16, 2023 751.00 753.20 741.00 748.31 748.31 1,200
Nov 15, 2023 742.20 780.00 742.20 751.17 751.17 2,000
Nov 14, 2023 773.00 773.00 738.15 767.56 767.56 10,600
Nov 13, 2023 766.00 766.00 715.00 748.87 748.87 3,900
Nov 10, 2023 766.00 766.00 738.86 745.01 745.01 1,100
Nov 9, 2023 716.00 762.00 712.00 735.27 735.27 8,700
Nov 8, 2023 738.77 738.77 726.96 733.10 733.10 2,900
Nov 7, 2023 741.00 765.00 741.00 758.30 758.30 6,800
Nov 6, 2023 793.28 793.28 745.05 765.00 765.00 1,800
Nov 3, 2023 768.00 771.73 733.45 767.60 767.60 2,700
Nov 2, 2023 735.44 753.87 733.71 751.72 751.72 2,000
Nov 1, 2023 720.00 733.93 720.00 732.79 732.79 6,200
Oct 31, 2023 728.50 735.44 728.50 732.76 732.76 2,600
Oct 30, 2023 700.85 742.00 700.85 719.18 719.18 2,000
Oct 27, 2023 710.00 731.62 710.00 721.16 721.16 1,900
Oct 26, 2023 726.05 726.05 704.60 705.70 705.70 2,100
Oct 25, 2023 741.35 741.35 703.40 721.22 721.22 2,300
Oct 24, 2023 736.31 736.31 711.61 717.90 717.90 2,600
Oct 23, 2023 715.70 724.45 713.22 716.89 716.89 2,000
Oct 20, 2023 737.00 737.00 726.72 728.99 728.99 1,600
Oct 19, 2023 731.89 740.00 726.41 726.69 726.69 3,200
Oct 18, 2023 746.23 748.84 736.70 737.00 737.00 3,300
Oct 17, 2023 734.00 738.21 726.81 735.50 735.50 4,100
Oct 16, 2023 705.89 734.80 705.89 733.20 733.20 4,500
Oct 13, 2023 719.87 720.40 712.00 717.66 717.66 2,000
Oct 12, 2023 746.40 746.40 710.10 714.96 714.96 2,000
Oct 11, 2023 738.36 738.36 700.24 713.18 713.18 2,400
Oct 10, 2023 722.85 722.85 707.00 718.15 718.15 4,100
Oct 9, 2023 704.99 704.99 675.00 692.50 692.50 2,700
Oct 6, 2023 704.27 704.27 678.81 690.50 690.50 2,600
Oct 5, 2023 682.56 684.00 677.60 684.00 684.00 3,600
Oct 4, 2023 680.94 683.41 658.89 682.56 682.56 2,000
Oct 3, 2023 699.88 699.88 690.61 694.49 694.49 2,900
Oct 2, 2023 721.50 741.48 713.31 716.69 716.69 1,800
Sep 29, 2023 710.16 735.00 710.16 726.30 726.30 1,200
Sep 28, 2023 758.95 758.95 736.66 748.00 748.00 1,100
Sep 27, 2023 757.75 757.75 749.00 754.73 754.73 2,200
Sep 26, 2023 756.67 756.67 749.05 749.05 749.05 1,300
Sep 25, 2023 763.76 763.89 757.83 763.89 763.89 1,000
Sep 22, 2023 761.49 769.98 761.49 765.80 765.80 1,500
Sep 21, 2023 751.00 786.66 751.00 770.00 770.00 1,200
Sep 20, 2023 782.09 792.12 778.94 788.12 788.12 1,000
Sep 19, 2023 789.77 793.18 788.48 790.84 790.84 1,600
Sep 18, 2023 773.83 773.83 756.12 767.41 767.41 900
Sep 15, 2023 745.58 773.00 745.58 766.80 766.80 1,900
Sep 14, 2023 793.22 793.22 772.02 776.00 776.00 1,200
Sep 13, 2023 778.42 778.42 755.26 755.45 755.45 1,500
Sep 12, 2023 734.65 770.00 734.65 763.00 763.00 1,400
Sep 11, 2023 745.65 773.57 745.65 773.00 773.00 1,200
Sep 8, 2023 732.24 779.13 732.24 755.04 755.04 1,000
Sep 7, 2023 742.65 785.05 742.65 767.40 767.40 1,300
Sep 6, 2023 767.00 789.51 742.74 760.75 760.75 1,700
Sep 5, 2023 743.00 767.76 743.00 766.64 766.64 1,900
Sep 1, 2023 772.14 772.14 741.86 754.00 754.00 3,800
Aug 31, 2023 720.48 766.06 720.48 745.49 745.49 2,400
Aug 30, 2023 742.93 759.45 736.56 738.00 738.00 2,000
Aug 29, 2023 729.00 743.02 729.00 742.93 742.93 9,100
Aug 28, 2023 760.44 760.44 715.10 741.22 741.22 1,100
Aug 25, 2023 706.40 734.80 706.40 732.75 732.75 1,300
Aug 24, 2023 744.61 744.61 725.04 728.60 728.60 1,500
Aug 23, 2023 761.70 761.70 731.92 742.50 742.50 6,300
Aug 22, 2023 738.00 742.94 736.32 736.32 736.32 11,700
Aug 21, 2023 711.13 743.00 698.39 726.67 726.67 12,300
Aug 18, 2023 742.30 742.30 700.00 725.80 725.80 6,000
Aug 17, 2023 708.89 735.20 708.89 715.04 715.04 4,100
Aug 16, 2023 759.00 759.00 725.00 737.00 737.00 3,100
Aug 15, 2023 792.39 792.39 747.35 760.62 760.62 2,000
Aug 14, 2023 792.00 792.00 772.07 777.78 777.78 1,800
Aug 11, 2023 764.25 797.99 764.25 790.31 790.31 13,000
Aug 10, 2023 800.00 800.00 786.25 786.25 786.25 1,300
Aug 9, 2023 760.59 800.00 760.59 784.75 784.75 1,000
Aug 8, 2023 787.08 787.08 753.34 780.20 780.20 15,300
Aug 7, 2023 783.00 800.00 774.92 782.40 782.40 14,000
Aug 4, 2023 753.00 783.44 753.00 774.92 774.92 2,000
Aug 3, 2023 779.80 779.80 747.35 760.00 760.00 12,000
Aug 2, 2023 780.00 781.88 751.40 766.48 766.48 4,300
Aug 1, 2023 798.40 798.40 781.00 790.00 790.00 16,100
Jul 31, 2023 781.88 791.84 781.88 786.52 786.52 2,000
Jul 28, 2023 774.51 785.00 767.78 781.76 781.76 3,700
Jul 27, 2023 775.00 780.00 774.36 774.95 774.95 1,600
Jul 26, 2023 770.25 773.76 764.50 773.76 773.76 1,200
Jul 25, 2023 770.00 770.67 764.50 769.78 769.78 9,000
Jul 24, 2023 770.00 770.00 750.82 763.59 763.59 14,300
Jul 21, 2023 770.00 770.00 757.35 762.65 762.65 13,900
Jul 20, 2023 770.00 770.00 735.15 758.01 758.01 1,200
Jul 19, 2023 757.41 770.00 749.34 761.50 761.50 7,500
Jul 18, 2023 745.00 770.00 745.00 756.10 756.10 5,800
Jul 17, 2023 762.84 762.84 708.89 735.81 735.81 1,200
Jul 14, 2023 724.43 745.00 724.43 733.50 733.50 1,400
Jul 13, 2023 730.63 749.51 730.63 744.83 744.83 1,500
Jul 12, 2023 730.50 736.72 725.85 730.88 730.88 1,900
Jul 11, 2023 737.00 741.52 734.53 740.75 740.75 6,100
Jul 10, 2023 741.40 741.40 728.00 732.57 732.57 1,500
Jul 7, 2023 730.00 743.57 730.00 741.34 741.34 2,400
Jul 6, 2023 725.01 742.64 725.01 730.98 730.98 3,300
Jul 5, 2023 769.76 769.76 744.53 750.35 750.35 7,300
Jul 3, 2023 757.03 770.00 751.06 765.87 765.87 2,500
Jun 30, 2023 760.00 760.00 739.59 755.81 755.81 1,500
Jun 29, 2023 757.78 757.78 753.32 755.10 755.10 1,600
Jun 28, 2023 766.00 770.00 758.20 766.12 766.12 10,300
Jun 27, 2023 729.00 763.39 729.00 758.12 758.12 3,200
Jun 26, 2023 754.14 772.22 736.41 759.85 759.85 1,700
Jun 23, 2023 781.49 781.49 757.11 768.13 768.13 3,800
Jun 22, 2023 810.38 818.40 802.24 815.50 815.50 3,800
Jun 21, 2023 815.00 817.42 811.00 816.39 816.39 7,700
Jun 20, 2023 807.00 815.00 804.47 810.16 810.16 5,200
Jun 16, 2023 811.00 811.00 766.90 785.30 785.30 4,400
Jun 15, 2023 764.16 779.95 758.34 779.91 779.91 2,200
Jun 14, 2023 771.90 784.04 765.12 771.63 771.63 3,800
Jun 13, 2023 735.11 751.60 735.11 746.63 746.63 2,500
Jun 12, 2023 739.15 739.15 715.12 726.63 726.63 1,600
Jun 9, 2023 735.64 735.64 721.24 725.52 725.52 3,700
Jun 8, 2023 695.84 701.50 690.00 700.61 700.61 10,200
Jun 7, 2023 710.00 712.00 688.48 688.51 688.51 4,000
Jun 6, 2023 689.27 709.99 689.27 707.78 707.78 7,300
Jun 5, 2023 686.53 686.53 664.59 668.80 668.80 5,200
Jun 2, 2023 654.60 668.74 654.60 667.27 667.27 2,600
Jun 1, 2023 634.86 654.99 634.86 652.99 652.99 4,300
May 31, 2023 642.45 642.45 626.86 630.17 630.17 21,000
May 30, 2023 663.18 665.49 656.72 659.70 659.70 1,800
May 26, 2023 635.80 648.55 635.67 643.09 643.09 1,700
May 25, 2023 637.53 647.57 627.50 638.76 638.76 11,100
May 24, 2023 625.00 645.01 625.00 633.50 633.50 5,300
May 23, 2023 635.00 646.34 635.00 638.05 638.05 3,600
May 22, 2023 639.33 650.71 639.33 643.09 643.09 5,700
May 19, 2023 640.41 640.41 632.84 639.32 639.32 1,400
May 18, 2023 633.90 654.27 633.90 642.97 642.97 1,200
May 17, 2023 635.00 643.00 625.35 629.64 629.64 2,400
May 16, 2023 633.02 639.09 628.00 628.00 628.00 3,000
May 15, 2023 627.01 640.18 627.00 634.72 634.72 1,300
May 12, 2023 629.22 639.20 619.23 629.93 629.93 1,400
May 11, 2023 648.66 648.66 634.41 636.98 636.98 1,100
May 10, 2023 652.82 652.82 635.30 638.14 638.14 900
May 9, 2023 631.69 648.88 631.69 648.88 648.88 1,800
May 8, 2023 617.52 635.97 617.52 626.12 626.12 1,600
May 5, 2023 631.25 633.57 621.05 630.00 630.00 1,400
May 4, 2023 615.00 631.89 615.00 630.00 630.00 1,700
May 3, 2023 615.00 632.13 615.00 624.09 624.09 1,000
May 2, 2023 628.73 628.73 624.00 625.00 625.00 1,800
May 1, 2023 649.78 649.78 613.00 631.85 631.85 1,600
Apr 28, 2023 623.04 633.06 613.03 627.86 627.86 4,500
Apr 27, 2023 628.65 635.08 625.04 634.51 634.51 2,300

Related Tickers

MARUY Marubeni Corporation
174.50
+0.93%
 
ITOCY ITOCHU Corporation
88.94
+0.43%
 
SSUMY Sumitomo Corporation
25.23
+2.06%
 
MSBHF Mitsubishi Corporation
22.76
+0.55%
 
ITOCF ITOCHU Corporation
44.46
+1.14%
 
MARUF Marubeni Corporation
17.01
+0.11%
 
8053.T Sumitomo Corporation
3,909.00
+1.35%
 
MTSUY Mitsubishi Corporation
22.72
+1.20%
 
8002.T Marubeni Corporation
2,706.00
+1.33%
 
MBI.F Mitsubishi Corporation
21.50
+3.22%