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

Mitsui & Company ADR (OP: MITSY )

985.66 +6.15 (+0.63%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 781.88 791.84 781.88 786.52 1,983 +4.76(+0.61%)
Jul 28, 2023 774.51 785.00 767.78 781.76 3,650 +6.81(+0.88%)
Jul 27, 2023 775.00 780.00 774.36 774.95 1,590 +1.19(+0.15%)
Jul 26, 2023 770.25 773.76 764.50 773.76 1,224 +3.98(+0.52%)
Jul 25, 2023 770.00 770.67 764.50 769.78 9,020 +6.19(+0.81%)
Jul 24, 2023 770.00 770.00 750.82 763.59 14,313 +0.94(+0.12%)
Jul 21, 2023 770.00 770.00 757.35 762.65 13,894 +4.64(+0.61%)
Jul 20, 2023 770.00 770.00 735.15 758.01 1,153 -3.49(-0.46%)
Jul 19, 2023 757.41 770.00 749.34 761.50 7,542 +5.40(+0.71%)
Jul 18, 2023 745.00 770.00 745.00 756.10 5,789 +20.29(+2.76%)
Jul 17, 2023 762.84 762.84 708.89 735.81 1,221 +2.31(+0.31%)
Jul 14, 2023 724.43 745.00 724.43 733.50 1,401 -11.33(-1.52%)
Jul 13, 2023 730.63 749.51 730.63 744.83 1,509 +13.95(+1.91%)
Jul 12, 2023 730.50 736.72 725.85 730.88 1,915 -9.87(-1.33%)
Jul 11, 2023 737.00 741.52 734.53 740.75 6,066 +8.18(+1.12%)
Jul 10, 2023 741.40 741.40 728.00 732.57 1,463 -8.77(-1.18%)
Jul 07, 2023 730.00 743.57 730.00 741.34 2,390 +10.37(+1.42%)
Jul 06, 2023 725.01 742.64 725.01 730.98 3,339 -19.38(-2.58%)
Jul 05, 2023 769.76 769.76 744.53 750.35 7,325 -15.52(-2.03%)
Jul 03, 2023 757.03 770.00 751.06 765.87 2,464 +10.06(+1.33%)
Jun 30, 2023 760.00 760.00 739.59 755.81 1,452 +0.71(+0.09%)
Jun 29, 2023 757.78 757.78 753.32 755.10 1,647 -11.02(-1.44%)
Jun 28, 2023 766.00 770.00 758.20 766.12 10,343 +8.00(+1.06%)
Jun 27, 2023 729.00 763.38 729.00 758.12 3,157 -1.73(-0.23%)
Jun 26, 2023 754.13 772.22 736.41 759.85 1,697 -8.28(-1.08%)
Jun 23, 2023 781.49 781.49 757.11 768.13 3,833 -47.37(-5.81%)
Jun 22, 2023 810.38 818.40 802.24 815.50 3,768 -0.89(-0.11%)
Jun 21, 2023 815.00 817.42 811.00 816.39 7,708 +6.23(+0.77%)
Jun 20, 2023 807.00 815.00 804.47 810.16 5,239 +24.86(+3.17%)
Jun 16, 2023 811.00 811.00 766.90 785.30 4,447 +5.39(+0.69%)
Jun 15, 2023 764.15 779.95 758.34 779.91 2,162 +8.28(+1.07%)
Jun 14, 2023 771.89 784.04 765.12 771.63 3,807 +25.00(+3.35%)
Jun 13, 2023 735.11 751.60 735.11 746.63 2,519 +20.00(+2.75%)
Jun 12, 2023 739.15 739.15 715.12 726.63 1,641 +1.11(+0.15%)
Jun 09, 2023 735.64 735.64 721.24 725.52 3,739 +24.91(+3.56%)
Jun 08, 2023 695.84 701.50 690.00 700.61 10,205 +12.10(+1.76%)
Jun 07, 2023 710.00 712.00 688.48 688.51 3,961 -19.27(-2.72%)
Jun 06, 2023 689.27 709.99 689.27 707.78 7,269 +38.98(+5.83%)
Jun 05, 2023 686.52 686.52 664.59 668.80 5,219 +1.53(+0.23%)
Jun 02, 2023 654.60 668.74 654.60 667.27 2,580 +14.28(+2.19%)
Jun 01, 2023 634.86 654.99 634.86 652.99 4,255 +22.82(+3.62%)
May 31, 2023 642.45 642.45 626.86 630.17 20,956 -29.53(-4.48%)
May 30, 2023 663.18 665.49 656.72 659.70 1,808 +16.61(+2.58%)
May 26, 2023 635.80 648.55 635.67 643.09 1,659 +4.33(+0.68%)
May 25, 2023 637.53 647.57 627.50 638.76 11,090 +5.26(+0.83%)
May 24, 2023 625.00 645.01 625.00 633.50 5,296 -4.55(-0.71%)
May 23, 2023 635.00 646.34 635.00 638.05 3,642 -5.04(-0.78%)
May 22, 2023 639.33 650.71 639.33 643.09 5,685 +3.77(+0.59%)
May 19, 2023 640.41 640.41 632.84 639.32 1,449 -3.65(-0.57%)
May 18, 2023 633.90 654.27 633.90 642.97 1,237 +13.33(+2.12%)
May 17, 2023 635.00 643.00 625.35 629.64 2,402 +1.64(+0.26%)
May 16, 2023 633.02 639.09 628.00 628.00 2,965 -6.72(-1.06%)
May 15, 2023 627.00 640.18 627.00 634.72 1,256 +4.79(+0.76%)
May 12, 2023 629.22 639.20 619.23 629.93 1,364 -7.05(-1.11%)
May 11, 2023 648.66 648.66 634.41 636.98 1,094 -1.15(-0.18%)
May 10, 2023 652.82 652.82 635.30 638.13 896 -10.75(-1.66%)
May 09, 2023 631.69 648.88 631.69 648.88 1,787 +22.76(+3.64%)
May 08, 2023 617.52 635.97 617.52 626.12 1,568 -3.88(-0.62%)
May 05, 2023 631.25 633.57 621.05 630.00 1,438 +0.00(+0.00%)
May 04, 2023 615.00 631.89 615.00 630.00 1,666 +5.91(+0.95%)
May 03, 2023 615.00 632.13 615.00 624.09 1,030 -0.91(-0.15%)
May 02, 2023 628.73 628.73 624.00 625.00 1,752 -6.85(-1.08%)
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.