Mitsui & Co. Ltd (OP: MITSF )

47.00 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 47.00 47.00 47.00 47.00 199 -1.24(-2.57%)
Apr 15, 2024 49.43 49.43 48.24 48.24 1,682 +1.00(+2.12%)
Apr 11, 2024 47.24 173 -1.42(-2.92%)
Apr 10, 2024 48.66 48.66 48.59 48.66 1,188 -0.59(-1.20%)
Apr 09, 2024 51.98 51.98 49.25 49.25 7,382 +0.95(+1.97%)
Apr 08, 2024 46.57 48.30 46.57 48.30 865 +2.30(+5.00%)
Apr 04, 2024 46.00 51 -0.61(-1.31%)
Apr 03, 2024 45.00 46.61 45.00 46.61 824 +3.48(+8.07%)
Apr 02, 2024 43.13 43.13 43.13 43.13 1,640 -2.45(-5.38%)
Apr 01, 2024 46.00 46.00 45.22 45.58 1,359 -0.63(-1.37%)
Mar 27, 2024 46.21 10 -0.63(-1.34%)
Mar 26, 2024 45.88 46.84 45.88 46.84 2,263 -0.17(-0.35%)
Mar 25, 2024 47.48 47.48 46.52 47.01 1,591 -0.26(-0.55%)
Mar 21, 2024 47.27 159 +2.27(+5.04%)
Mar 20, 2024 44.79 45.00 44.79 45.00 300 +1.55(+3.56%)
Mar 18, 2024 43.45 132 -0.65(-1.48%)
Mar 15, 2024 43.20 44.10 43.20 44.10 412 +0.84(+1.95%)
Mar 13, 2024 43.26 10 +0.16(+0.37%)
Mar 12, 2024 44.19 44.19 42.88 43.10 2,916 -1.89(-4.20%)
Mar 11, 2024 45.41 45.41 44.99 44.99 1,879 -1.51(-3.25%)
Mar 08, 2024 46.05 46.89 45.95 46.50 23,220 +0.96(+2.11%)
Mar 07, 2024 46.60 46.60 45.54 45.54 2,734 -1.26(-2.69%)
Mar 06, 2024 46.80 46.80 46.80 46.80 1,069 +0.30(+0.65%)
Mar 05, 2024 46.50 46.50 46.00 46.50 450 +1.65(+3.68%)
Mar 04, 2024 44.85 44.85 44.28 44.85 321 +0.35(+0.79%)
Mar 01, 2024 45.49 45.49 44.09 44.50 5,642 +1.00(+2.30%)
Feb 29, 2024 43.97 44.40 43.50 43.50 1,279 -0.50(-1.14%)
Feb 28, 2024 45.00 45.00 43.51 44.00 12,783 +0.00(+0.00%)
Feb 27, 2024 45.00 45.00 43.91 44.00 1,466 +0.01(+0.03%)
Feb 26, 2024 42.25 44.81 42.25 43.99 1,378 +1.69(+3.99%)
Feb 23, 2024 42.30 42.30 42.30 42.30 332 +0.62(+1.49%)
Feb 22, 2024 43.16 44.64 41.68 41.68 1,983 -0.51(-1.20%)
Feb 21, 2024 42.32 42.32 42.19 42.19 332 -0.59(-1.37%)
Feb 20, 2024 42.32 42.77 42.25 42.77 5,739 +0.91(+2.17%)
Feb 16, 2024 41.50 41.86 40.85 41.86 3,732 +1.07(+2.62%)
Feb 15, 2024 40.19 40.79 40.18 40.79 4,278 +0.73(+1.83%)
Feb 14, 2024 40.06 40.58 40.06 40.06 605 +0.01(+0.02%)
Feb 13, 2024 39.86 40.05 39.86 40.05 2,035 +1.05(+2.69%)
Feb 12, 2024 39.00 39.00 39.00 39.00 370 +0.94(+2.47%)
Feb 09, 2024 38.60 38.62 38.06 38.06 2,830 -1.09(-2.78%)
Feb 08, 2024 39.15 39.15 39.15 39.15 642 +0.03(+0.08%)
Feb 05, 2024 39.12 6 -1.23(-3.05%)
Feb 02, 2024 40.30 40.35 39.12 40.35 4,469 -0.97(-2.35%)
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.