Mitsui & Co. Ltd. (MITSF)
OTC: MITSF
· Real-Time Price · USD
24.87
-0.13 (-0.52%)
At close: Oct 03, 2025, 3:51 PM
24.85
-0.08%
After-hours: Oct 03, 2025, 12:36 PM EDT
MITSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.88 | 25.00 | 24.85 | 24.88 | 24.88 | -0.48% | 2,937 |
| Oct 2, 2025 | 25.25 | 25.25 | 24.93 | 25.00 | 25.00 | 0.73% | 1,726 |
| Oct 1, 2025 | 24.90 | 24.90 | 24.80 | 24.82 | 24.82 | -0.72% | 1,700 |
| Sep 30, 2025 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -3.85% | 1,200 |
| Sep 29, 2025 | 25.43 | 26.87 | 25.00 | 26.00 | 26.00 | -2.29% | 6,900 |
| Sep 26, 2025 | 26.10 | 27.20 | 26.08 | 26.61 | 26.24 | 4.85% | 3,300 |
| Sep 25, 2025 | 25.65 | 26.91 | 25.30 | 25.38 | 25.02 | -0.55% | 5,200 |
| Sep 24, 2025 | 26.85 | 26.85 | 25.50 | 25.52 | 25.16 | -4.88% | 16,502 |
| Sep 23, 2025 | 26.50 | 27.88 | 26.42 | 26.83 | 26.46 | -0.63% | 9,445 |
| Sep 22, 2025 | 27.64 | 27.64 | 25.75 | 27.00 | 26.62 | -2.88% | 9,300 |
| Sep 19, 2025 | 26.40 | 27.80 | 25.50 | 27.80 | 27.41 | 4.00% | 1,726 |
| Sep 18, 2025 | 25.10 | 26.73 | 25.10 | 26.73 | 26.36 | 6.92% | 2,005 |
| Sep 17, 2025 | 24.55 | 26.65 | 24.55 | 25.00 | 24.65 | 1.83% | 77,038 |
| Sep 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.21 | -1.76% | 801 |
| Sep 15, 2025 | 24.93 | 25.00 | 24.93 | 24.99 | 24.64 | 0.16% | 1,200 |
| Sep 12, 2025 | 24.55 | 24.95 | 24.55 | 24.95 | 24.60 | 1.22% | 6,700 |
| Sep 11, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.31 | -0.60% | 705 |
| Sep 10, 2025 | 24.80 | 24.80 | 24.51 | 24.80 | 24.46 | -1.20% | 1,043 |
| Sep 9, 2025 | 25.22 | 25.22 | 24.50 | 25.10 | 24.75 | -0.95% | 2,900 |
| Sep 8, 2025 | 25.14 | 25.43 | 25.14 | 25.34 | 24.98 | -0.35% | 2,505 |
Page 1 of 136