Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mitsui & Company ADR (OP: MITSY ) 415.40 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 443.16 459.94 436.64 444.66 3,737 -16.69(-3.62%) Jul 31, 2024 447.88 478.39 447.88 461.35 4,328 +9.10(+2.01%) Jul 30, 2024 468.74 468.74 440.41 452.25 6,377 +0.10(+0.02%) Jul 29, 2024 462.86 470.72 450.41 452.15 4,185 -2.85(-0.63%) Jul 26, 2024 450.00 455.39 447.00 455.00 5,007 +7.67(+1.71%) Jul 25, 2024 451.17 453.83 438.00 447.33 5,454 -3.84(-0.85%) Jul 24, 2024 472.00 472.00 451.17 451.17 4,733 -11.54(-2.49%) Jul 23, 2024 469.19 478.37 460.00 462.71 3,980 -5.58(-1.19%) Jul 22, 2024 470.50 480.00 465.09 468.29 3,596 -1.05(-0.22%) Jul 19, 2024 469.10 471.18 464.89 469.34 6,302 -1.23(-0.26%) Jul 18, 2024 477.93 477.93 468.56 470.57 5,527 -4.53(-0.95%) Jul 17, 2024 480.00 482.20 474.04 475.10 9,262 -7.14(-1.48%) Jul 16, 2024 476.03 482.40 470.27 482.24 6,215 +13.59(+2.90%) Jul 15, 2024 477.14 477.14 468.65 468.65 3,960 -0.37(-0.08%) Jul 12, 2024 479.00 479.00 468.70 469.02 9,848 -1.76(-0.37%) Jul 11, 2024 472.00 478.00 460.00 470.78 10,852 +1.12(+0.24%) Jul 10, 2024 469.86 478.00 460.00 469.66 4,399 -462.15(-49.60%) Jul 09, 2024 920.00 953.46 920.00 931.81 2,107 -21.65(-2.27%) Jul 08, 2024 965.00 970.00 920.00 953.46 11,347 -6.54(-0.68%) Jul 05, 2024 947.82 975.00 920.64 960.00 2,008 +26.25(+2.81%) Jul 03, 2024 953.16 953.16 915.50 933.75 1,035 -0.81(-0.09%) Jul 02, 2024 931.72 940.50 920.02 934.56 2,191 +4.56(+0.49%) Jul 01, 2024 932.48 945.96 916.60 930.00 2,256 +11.00(+1.20%) Jun 28, 2024 921.57 925.00 881.00 919.00 2,273 +7.28(+0.80%) Jun 27, 2024 898.00 923.75 898.00 911.72 2,030 -12.03(-1.30%) Jun 26, 2024 933.98 933.98 910.51 923.75 1,692 -12.70(-1.36%) Jun 25, 2024 933.00 936.45 910.51 936.45 2,437 +18.69(+2.04%) Jun 24, 2024 916.00 922.80 910.51 917.76 4,938 -11.40(-1.23%) Jun 21, 2024 930.00 932.15 910.51 929.16 1,664 -6.19(-0.66%) Jun 20, 2024 935.00 950.13 910.51 935.35 5,542 -4.70(-0.50%) Jun 18, 2024 966.65 966.65 935.00 940.05 3,615 -9.94(-1.05%) Jun 17, 2024 952.74 952.74 937.63 949.99 1,900 -8.34(-0.87%) Jun 14, 2024 935.00 966.00 929.14 958.33 2,269 +12.97(+1.37%) Jun 13, 2024 970.00 972.00 937.42 945.36 2,092 -26.07(-2.68%) Jun 12, 2024 989.38 989.38 965.88 971.43 4,026 +1.43(+0.15%) Jun 11, 2024 999.32 999.32 962.38 970.00 3,363 -16.41(-1.66%) Jun 10, 2024 984.00 988.60 965.00 986.41 2,219 +5.91(+0.60%) Jun 07, 2024 983.18 989.00 979.75 980.50 2,309 +0.99(+0.10%) Jun 06, 2024 990.00 990.00 975.98 979.51 2,540 -20.77(-2.08%) Jun 05, 2024 990.00 1018 990.00 1000 3,751 -1.52(-0.15%) Jun 04, 2024 1030 1037 973.11 1002 2,782 -25.37(-2.47%) 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.