ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mitsui & CO Ltd ADR (OP:MITSY)

722.99 -0.92 (-0.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 723.80 742.16 721.14 722.99 5,058 -0.92(-0.13%)
Mar 12, 2026 715.00 747.58 715.00 723.91 4,947 -23.14(-3.10%)
Mar 11, 2026 746.36 769.99 713.81 747.05 6,159 -9.69(-1.28%)
Mar 10, 2026 762.76 765.81 728.66 756.74 6,146 -6.17(-0.81%)
Mar 09, 2026 740.00 762.91 715.79 762.91 14,457 +30.86(+4.22%)
Mar 06, 2026 730.01 750.00 729.67 732.05 17,087 -9.95(-1.34%)
Mar 05, 2026 759.90 764.95 736.00 742.00 6,520 -3.00(-0.40%)
Mar 04, 2026 728.00 745.00 726.01 745.00 9,722 +1.19(+0.16%)
Mar 03, 2026 715.50 750.93 715.50 743.81 16,742 -11.25(-1.49%)
Mar 02, 2026 754.44 769.99 740.80 755.06 7,189 +4.52(+0.60%)
Feb 27, 2026 750.00 754.80 746.35 750.54 4,107 +13.00(+1.76%)
Feb 26, 2026 750.00 760.43 716.00 737.54 6,733 -3.33(-0.45%)
Feb 25, 2026 700.00 749.86 700.00 740.87 7,158 +19.42(+2.69%)
Feb 24, 2026 716.50 730.32 706.75 721.44 3,959 +5.44(+0.76%)
Feb 23, 2026 721.90 721.90 714.00 716.00 4,296 +2.04(+0.29%)
Feb 20, 2026 709.42 716.00 704.64 713.96 4,200 -1.72(-0.24%)
Feb 19, 2026 716.54 740.84 710.02 715.68 3,441 +8.24(+1.16%)
Feb 18, 2026 700.00 735.89 700.00 707.44 6,457 -9.43(-1.31%)
Feb 17, 2026 722.58 722.58 711.00 716.87 7,551 -35.12(-4.67%)
Feb 13, 2026 750.35 771.06 741.38 752.00 9,632 -2.38(-0.32%)
Feb 12, 2026 753.52 769.99 749.15 754.38 8,440 +29.38(+4.05%)
Feb 11, 2026 722.21 744.34 712.50 725.00 11,925 +12.50(+1.75%)
Feb 10, 2026 700.00 717.67 700.00 712.50 7,998 +17.02(+2.45%)
Feb 09, 2026 682.96 698.59 682.96 695.48 4,547 +19.28(+2.85%)
Feb 06, 2026 671.97 688.00 656.94 676.20 3,628 +23.20(+3.55%)
Feb 05, 2026 648.00 661.03 648.00 653.00 13,650 -22.20(-3.29%)
Feb 04, 2026 669.00 681.98 663.39 675.20 7,474 +15.20(+2.30%)
Feb 03, 2026 656.00 672.11 649.79 660.00 7,444 +7.16(+1.10%)
Feb 02, 2026 655.87 655.87 645.00 652.84 4,076 -3.03(-0.46%)
Jan 30, 2026 656.00 663.17 650.01 655.87 11,098 -7.30(-1.10%)
Jan 29, 2026 664.24 679.57 655.00 663.17 3,676 +10.38(+1.59%)
Jan 28, 2026 655.00 679.24 650.00 652.79 2,832 -1.70(-0.26%)
Jan 27, 2026 640.00 655.00 640.00 654.49 3,572 +13.78(+2.15%)
Jan 26, 2026 643.54 655.00 625.14 640.71 3,767 -7.03(-1.09%)
Jan 23, 2026 641.37 652.00 627.88 647.74 4,329 -2.89(-0.44%)
Jan 22, 2026 651.79 653.90 647.90 650.63 4,997 -1.16(-0.18%)
Jan 21, 2026 644.90 669.11 637.67 651.79 4,044 +14.12(+2.21%)
Jan 20, 2026 622.61 650.00 622.61 637.67 6,076 -13.60(-2.09%)
Jan 16, 2026 651.70 660.65 645.85 651.27 8,282 +3.57(+0.55%)
Jan 15, 2026 645.82 650.00 645.82 647.70 7,293 +13.70(+2.16%)
Jan 14, 2026 638.88 646.00 633.18 634.00 9,384 +0.85(+0.13%)
Jan 13, 2026 638.88 653.80 630.00 633.15 9,724 -0.03(-0.01%)
Jan 12, 2026 620.15 635.07 619.00 633.18 5,577 +13.17(+2.12%)
Jan 09, 2026 620.00 632.58 615.50 620.01 9,430 +4.51(+0.73%)
Jan 08, 2026 622.06 627.93 610.76 615.50 3,619 +5.63(+0.92%)
Jan 07, 2026 619.75 627.00 609.87 609.87 3,806 -3.74(-0.61%)
Jan 06, 2026 618.23 642.44 611.85 613.61 6,825 +3.79(+0.62%)
Jan 05, 2026 604.98 610.85 602.96 609.82 6,302 +14.91(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.