Skip to main content

Mitsui & Co. Ltd (OP: MITSF )

24.00 +0.72 (+3.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 24.00 24.34 24.00 24.00 14,783 +0.72(+3.11%)
Jul 03, 2024 23.28 23.44 23.05 23.28 2,408 +0.07(+0.28%)
Jul 02, 2024 21.56 23.29 21.56 23.21 4,712 +0.21(+0.91%)
Jun 28, 2024 23.00 59 +0.99(+4.50%)
Jun 27, 2024 25.00 25.00 21.56 22.01 1,431 -21.98(-49.97%)
Jun 26, 2024 43.70 43.99 43.70 43.99 350 -2.26(-4.89%)
Jun 25, 2024 46.25 46.25 46.25 46.25 623 +0.00(+0.00%)
Jun 21, 2024 46.25 1,752 +0.38(+0.83%)
Jun 20, 2024 44.21 47.76 44.21 45.87 1,945 -0.98(-2.09%)
Jun 18, 2024 46.00 46.93 45.80 46.85 1,126 -0.63(-1.32%)
Jun 14, 2024 47.48 4 +0.10(+0.22%)
Jun 13, 2024 47.50 48.36 46.54 47.38 1,156 -1.42(-2.92%)
Jun 11, 2024 48.80 168 -0.71(-1.43%)
Jun 10, 2024 49.51 49.51 49.51 49.51 218 +0.00(+0.00%)
Jun 07, 2024 49.51 49.51 49.51 49.51 1,000 +0.51(+1.04%)
Jun 06, 2024 49.00 49.06 49.00 49.00 401 -0.24(-0.49%)
Jun 05, 2024 49.00 49.24 49.00 49.24 682 -0.44(-0.89%)
Jun 04, 2024 50.00 50.21 49.68 49.68 559 -0.82(-1.62%)
May 31, 2024 50.50 77 +0.00(+0.00%)
May 29, 2024 52.29 52.29 50.00 50.50 567 -1.86(-3.55%)
May 28, 2024 53.00 53.00 52.00 52.36 942 -0.66(-1.24%)
May 24, 2024 53.27 53.27 53.02 53.02 3,226 -0.26(-0.48%)
May 23, 2024 53.28 53.28 53.28 53.28 110 -0.10(-0.19%)
May 22, 2024 53.38 53.38 53.38 53.38 202 -0.01(-0.02%)
May 21, 2024 52.58 53.39 52.50 53.39 9,159 +3.15(+6.26%)
May 17, 2024 50.24 146 +0.53(+1.08%)
May 15, 2024 49.71 217 +0.16(+0.32%)
May 14, 2024 50.00 50.00 49.55 49.55 2,215 -1.42(-2.78%)
May 13, 2024 51.00 51.55 50.97 50.97 555 -0.58(-1.13%)
May 10, 2024 52.00 52.00 51.55 51.55 710 +0.61(+1.20%)
May 09, 2024 51.50 51.50 50.40 50.94 2,278 +1.53(+3.10%)
May 08, 2024 47.60 49.46 47.60 49.41 3,395 -1.35(-2.66%)
May 07, 2024 51.04 51.07 50.76 50.76 1,220 +0.06(+0.12%)
May 06, 2024 52.00 52.00 50.70 50.70 584 -0.30(-0.59%)
May 03, 2024 50.50 51.36 50.50 51.00 917 +0.55(+1.09%)
May 02, 2024 50.45 50.45 50.45 50.45 1,978 +2.45(+5.10%)
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.