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

Mitsui & Company ADR (OP: MITSY )

370.80 -2.12 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 372.50 378.60 370.24 372.92 19,319 -6.17(-1.63%)
Mar 07, 2025 370.00 383.09 370.00 379.09 16,031 +8.53(+2.30%)
Mar 06, 2025 373.75 383.09 369.01 370.56 10,975 -7.01(-1.86%)
Mar 05, 2025 366.00 432.99 366.00 377.57 9,277 +9.60(+2.61%)
Mar 04, 2025 385.24 385.24 364.00 367.97 17,097 -48.75(-11.70%)
Mar 03, 2025 379.90 432.71 374.00 416.72 28,466 +42.79(+11.44%)
Feb 28, 2025 377.40 377.40 364.00 373.93 15,781 -3.47(-0.92%)
Feb 27, 2025 365.23 380.00 365.23 377.40 6,458 +1.77(+0.47%)
Feb 26, 2025 380.00 394.21 372.00 375.63 10,407 -3.66(-0.96%)
Feb 25, 2025 374.36 394.82 370.00 379.29 25,001 +15.29(+4.20%)
Feb 24, 2025 362.15 369.53 360.00 364.00 51,071 +11.25(+3.19%)
Feb 21, 2025 355.85 361.94 352.75 352.75 73,364 -9.50(-2.62%)
Feb 20, 2025 355.85 369.20 349.50 362.25 7,775 +3.81(+1.06%)
Feb 19, 2025 363.00 363.00 344.48 358.44 13,663 -3.66(-1.01%)
Feb 18, 2025 362.00 366.00 361.50 362.10 54,554 -3.90(-1.07%)
Feb 14, 2025 361.00 377.98 361.00 366.00 45,205 -6.16(-1.66%)
Feb 13, 2025 371.08 373.73 364.38 372.16 14,867 +7.89(+2.17%)
Feb 12, 2025 367.65 379.30 361.35 364.27 42,571 -7.13(-1.92%)
Feb 11, 2025 358.28 384.43 355.57 371.40 15,481 +1.40(+0.38%)
Feb 10, 2025 375.40 384.38 369.52 370.00 36,175 -4.20(-1.12%)
Feb 07, 2025 380.00 383.38 370.00 374.20 23,446 -7.36(-1.93%)
Feb 06, 2025 383.00 386.37 380.92 381.56 25,735 -5.40(-1.40%)
Feb 05, 2025 389.50 389.50 381.00 386.96 34,890 -1.24(-0.32%)
Feb 04, 2025 390.00 398.94 386.00 388.20 19,944 -3.50(-0.89%)
Feb 03, 2025 380.27 393.00 380.27 391.70 9,322 -2.26(-0.57%)
Jan 31, 2025 397.00 431.00 393.96 393.96 4,681 -23.34(-5.59%)
Jan 30, 2025 393.23 430.50 384.45 417.30 7,501 +27.76(+7.13%)
Jan 29, 2025 392.75 401.79 389.24 389.54 3,410 -3.48(-0.89%)
Jan 28, 2025 379.00 396.63 379.00 393.02 13,845 +0.67(+0.17%)
Jan 27, 2025 390.00 407.80 390.00 392.35 26,812 -4.61(-1.16%)
Jan 24, 2025 396.19 407.39 388.46 396.96 9,039 +3.37(+0.86%)
Jan 23, 2025 396.90 396.90 388.64 393.59 9,567 +2.09(+0.53%)
Jan 22, 2025 377.85 398.00 377.85 391.50 19,887 -4.33(-1.09%)
Jan 21, 2025 389.64 408.25 387.00 395.83 23,159 +6.19(+1.59%)
Jan 17, 2025 388.00 393.50 370.67 389.64 9,641 +1.64(+0.42%)
Jan 16, 2025 380.00 403.64 380.00 388.00 10,314 -2.75(-0.70%)
Jan 15, 2025 403.34 403.34 381.00 390.75 30,978 +4.37(+1.13%)
Jan 14, 2025 385.00 388.13 381.74 386.38 19,267 +3.66(+0.96%)
Jan 13, 2025 383.00 397.67 380.00 382.72 13,744 -0.95(-0.25%)
Jan 10, 2025 380.00 402.11 380.00 383.67 10,778 -22.04(-5.43%)
Jan 08, 2025 410.22 416.50 403.41 405.71 15,663 -10.33(-2.48%)
Jan 07, 2025 410.00 418.79 401.03 416.04 64,329 -5.96(-1.41%)
Jan 06, 2025 418.00 430.53 405.05 422.00 89,547 +17.36(+4.29%)
Jan 03, 2025 420.58 423.52 404.64 404.64 13,367 -18.01(-4.26%)
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.