Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Mitsui & Company ADR (OP: MITSY )

403.50 -2.42 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	400.00	417.11	395.50	403.50	7,296	-2.42(-0.60%)
Dec 19, 2024	403.50	420.67	403.50	405.92	8,349	+1.71(+0.42%)
Dec 18, 2024	416.76	416.76	403.24	404.21	7,227	-12.75(-3.06%)
Dec 17, 2024	421.48	421.48	415.02	416.95	4,741	-3.29(-0.78%)
Dec 16, 2024	420.30	422.70	417.87	420.24	6,939	-2.48(-0.59%)
Dec 13, 2024	421.90	426.74	420.68	422.72	3,051	-6.27(-1.46%)
Dec 12, 2024	435.00	435.00	422.42	428.99	4,225	-2.73(-0.63%)
Dec 11, 2024	427.50	434.13	427.50	431.72	7,043	+6.31(+1.48%)
Dec 10, 2024	423.70	430.97	423.70	425.41	3,196	+9.99(+2.40%)
Dec 09, 2024	412.16	420.65	412.16	415.42	4,944	-4.69(-1.12%)
Dec 06, 2024	416.26	422.00	416.26	420.11	2,979	-5.43(-1.28%)
Dec 05, 2024	424.12	428.00	424.12	425.54	3,857	-11.89(-2.72%)
Dec 04, 2024	439.19	440.66	437.00	437.43	10,709	-3.23(-0.73%)
Dec 03, 2024	430.92	450.00	430.92	440.66	10,822	+9.66(+2.24%)
Dec 02, 2024	426.22	431.00	409.06	431.00	22,392	+11.20(+2.67%)
Nov 29, 2024	411.50	419.80	403.00	419.80	3,286	+5.20(+1.25%)
Nov 27, 2024	410.10	418.90	410.10	414.60	3,268	-4.43(-1.06%)
Nov 26, 2024	417.68	429.34	406.00	419.03	4,466	-10.62(-2.47%)
Nov 25, 2024	430.50	440.00	413.93	429.65	5,405	-1.86(-0.43%)
Nov 22, 2024	411.26	431.89	411.26	431.51	3,432	+7.35(+1.73%)
Nov 21, 2024	407.10	425.00	407.10	424.16	5,947	+4.62(+1.10%)
Nov 20, 2024	404.29	424.99	404.29	419.54	2,851	+2.36(+0.57%)
Nov 19, 2024	415.50	425.00	404.99	417.18	4,942	-2.02(-0.48%)
Nov 18, 2024	414.93	420.00	401.13	419.20	9,408	+4.32(+1.04%)
Nov 15, 2024	413.40	434.79	413.26	414.88	5,271	-3.52(-0.84%)
Nov 14, 2024	410.11	420.96	410.11	418.40	7,387	+7.01(+1.70%)
Nov 13, 2024	427.16	427.16	401.13	411.39	7,654	+1.98(+0.48%)
Nov 12, 2024	421.75	421.80	408.00	409.41	5,298	-12.39(-2.94%)
Nov 11, 2024	435.70	435.70	403.00	421.80	4,653	-1.20(-0.28%)
Nov 08, 2024	431.74	437.84	420.00	423.00	4,309	-9.17(-2.12%)
Nov 07, 2024	420.00	444.02	420.00	432.17	5,200	+1.52(+0.35%)
Nov 06, 2024	428.00	430.65	414.99	430.65	2,425	+2.05(+0.48%)
Nov 05, 2024	416.80	430.55	416.80	428.60	3,534	+11.02(+2.64%)
Nov 04, 2024	420.00	425.13	416.00	417.58	4,898	+0.27(+0.06%)
Nov 01, 2024	406.00	429.07	396.85	417.31	6,166	+6.23(+1.52%)
Oct 31, 2024	413.16	417.80	406.80	411.08	4,260	-2.08(-0.50%)
Oct 30, 2024	420.00	433.42	410.56	413.16	6,213	-3.84(-0.92%)
Oct 29, 2024	415.56	417.54	413.75	417.00	7,706	+3.20(+0.77%)
Oct 28, 2024	427.90	427.90	403.00	413.80	4,783	+7.42(+1.83%)
Oct 25, 2024	405.06	409.87	404.25	406.38	5,871	-0.88(-0.22%)
Oct 24, 2024	424.00	424.00	404.28	407.26	3,081	+2.26(+0.56%)
Oct 23, 2024	400.00	412.00	400.00	405.00	7,622	-8.50(-2.06%)
Oct 22, 2024	428.45	428.45	409.51	413.50	5,854	-3.32(-0.80%)
Oct 21, 2024	423.38	427.27	416.10	416.82	5,225	-10.46(-2.45%)
Oct 18, 2024	425.00	432.94	425.00	427.28	5,242	-4.08(-0.95%)
Oct 17, 2024	432.00	443.29	427.65	431.36	15,060	+0.61(+0.14%)
Oct 16, 2024	445.36	445.36	427.05	430.75	6,170	+4.75(+1.12%)
Oct 15, 2024	445.19	445.19	423.89	426.00	7,413	-15.23(-3.45%)
Oct 14, 2024	441.80	458.84	440.00	441.23	7,555	-0.39(-0.09%)
Oct 11, 2024	425.00	442.70	425.00	441.62	9,768	+1.68(+0.38%)
Oct 10, 2024	435.73	441.01	433.63	439.94	27,697	+0.94(+0.21%)
Oct 09, 2024	448.00	448.00	432.58	439.00	35,267	-12.73(-2.82%)
Oct 08, 2024	455.00	463.11	445.00	451.73	6,533	-7.98(-1.74%)
Oct 07, 2024	467.55	467.55	456.50	459.71	10,714	-7.84(-1.68%)
Oct 04, 2024	476.95	478.90	446.03	467.55	2,784	+10.06(+2.20%)
Oct 03, 2024	459.37	459.37	452.78	457.49	1,902	-9.83(-2.10%)
Oct 02, 2024	460.02	470.05	450.00	467.32	3,917	+16.59(+3.68%)

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 following
Privacy Policy and Terms and Conditions.