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

Mitsui & Company ADR (OP: MITSY )

450.73 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 454.00 454.04 445.90 450.73 3,629 +6.57(+1.48%)
Sep 30, 2024 435.10 456.80 435.10 444.16 4,838 +9.11(+2.09%)
Sep 27, 2024 433.00 457.95 431.21 435.05 3,573 -19.10(-4.21%)
Sep 26, 2024 440.00 455.42 440.00 454.15 3,701 +11.80(+2.67%)
Sep 25, 2024 440.00 446.09 423.88 442.35 3,705 +10.12(+2.34%)
Sep 24, 2024 412.72 433.45 412.72 432.23 5,855 -1.01(-0.23%)
Sep 23, 2024 414.66 447.01 414.66 433.24 5,584 +1.75(+0.41%)
Sep 20, 2024 440.00 440.00 415.52 431.49 6,188 +14.23(+3.41%)
Sep 19, 2024 414.44 418.50 409.00 417.26 7,704 +14.13(+3.51%)
Sep 18, 2024 395.50 414.65 395.50 403.13 10,604 -0.47(-0.12%)
Sep 17, 2024 411.48 412.17 398.00 403.60 10,178 -9.37(-2.27%)
Sep 16, 2024 413.25 425.62 402.52 412.97 32,790 +1.49(+0.36%)
Sep 13, 2024 427.62 427.62 404.52 411.48 7,397 +2.48(+0.61%)
Sep 12, 2024 400.00 410.00 400.00 409.00 7,116 -1.31(-0.32%)
Sep 11, 2024 401.54 415.00 398.30 410.31 6,387 +14.05(+3.55%)
Sep 10, 2024 405.36 405.36 390.73 396.26 14,148 -3.24(-0.81%)
Sep 09, 2024 400.00 412.32 397.60 399.50 31,890 +4.50(+1.14%)
Sep 06, 2024 394.00 415.00 391.13 395.00 7,893 -10.29(-2.54%)
Sep 05, 2024 404.88 407.02 400.02 405.29 6,133 +3.89(+0.97%)
Sep 04, 2024 384.81 408.41 384.81 401.40 32,181 -8.37(-2.04%)
Sep 03, 2024 437.45 437.45 407.54 409.77 38,158 -21.23(-4.93%)
Aug 30, 2024 413.65 435.00 413.65 431.00 8,290 +12.78(+3.06%)
Aug 29, 2024 403.79 436.57 403.79 418.22 4,585 +3.97(+0.96%)
Aug 28, 2024 435.67 435.67 411.96 414.25 3,715 -5.75(-1.37%)
Aug 27, 2024 413.66 423.82 413.66 420.00 6,882 +6.35(+1.54%)
Aug 26, 2024 410.00 420.64 410.00 413.65 8,616 -5.49(-1.31%)
Aug 23, 2024 411.84 419.42 411.84 419.14 9,824 +6.76(+1.64%)
Aug 22, 2024 422.87 429.73 412.38 412.38 5,541 -3.02(-0.73%)
Aug 21, 2024 423.00 423.00 397.19 415.40 4,438 -2.10(-0.50%)
Aug 20, 2024 404.46 429.02 404.46 417.50 4,943 -11.48(-2.68%)
Aug 19, 2024 424.87 429.73 419.87 428.98 9,473 +4.00(+0.94%)
Aug 16, 2024 429.73 429.73 422.50 424.98 6,417 +6.60(+1.58%)
Aug 15, 2024 410.36 427.25 410.36 418.38 8,186 +8.02(+1.95%)
Aug 14, 2024 392.53 410.36 392.53 410.36 5,744 +4.09(+1.01%)
Aug 13, 2024 390.00 413.88 390.00 406.27 15,165 +12.87(+3.27%)
Aug 12, 2024 406.85 406.85 390.00 393.40 8,014 +1.82(+0.46%)
Aug 09, 2024 400.00 400.00 385.93 391.58 11,626 +4.49(+1.16%)
Aug 08, 2024 399.00 400.46 384.00 387.09 12,487 +2.09(+0.54%)
Aug 07, 2024 392.88 401.55 385.00 385.00 36,670 +21.50(+5.91%)
Aug 06, 2024 361.94 377.15 350.88 363.50 25,580 -7.50(-2.02%)
Aug 05, 2024 360.00 372.53 335.73 371.00 179,328 -23.66(-6.00%)
Aug 02, 2024 398.23 421.82 388.86 394.66 26,917 -50.00(-11.24%)
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.