Mitsui & Co. Ltd. (MITSY)
OTC: MITSY
· Real-Time Price · USD
499.40
7.07 (1.44%)
At close: Oct 03, 2025, 3:59 PM
499.60
0.04%
After-hours: Oct 03, 2025, 03:58 PM EDT
MITSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 502.17 | 502.17 | 499.40 | 499.60 | 499.60 | 1.48% | 3,239 |
| Oct 2, 2025 | 495.50 | 500.00 | 491.54 | 492.33 | 492.33 | -0.43% | 6,800 |
| Oct 1, 2025 | 485.00 | 507.88 | 485.00 | 494.45 | 494.45 | -0.41% | 5,100 |
| Sep 30, 2025 | 502.77 | 511.01 | 492.87 | 496.49 | 496.49 | -2.55% | 5,231 |
| Sep 29, 2025 | 511.01 | 511.01 | 499.96 | 509.48 | 509.48 | -0.30% | 4,110 |
| Sep 26, 2025 | 514.04 | 514.54 | 503.97 | 511.01 | 511.01 | 1.40% | 8,400 |
| Sep 25, 2025 | 514.54 | 514.54 | 503.00 | 503.97 | 503.97 | -0.80% | 8,715 |
| Sep 24, 2025 | 513.63 | 513.63 | 508.05 | 508.05 | 508.05 | -1.09% | 15,200 |
| Sep 23, 2025 | 517.85 | 519.70 | 511.78 | 513.63 | 513.63 | -0.18% | 6,038 |
| Sep 22, 2025 | 513.80 | 530.00 | 510.77 | 514.54 | 514.54 | 1.59% | 6,300 |
| Sep 19, 2025 | 515.00 | 523.48 | 503.47 | 506.50 | 506.50 | 1.30% | 3,900 |
| Sep 18, 2025 | 488.00 | 512.87 | 488.00 | 500.00 | 500.00 | 0.78% | 2,814 |
| Sep 17, 2025 | 517.15 | 517.15 | 495.52 | 496.13 | 496.13 | -1.61% | 7,602 |
| Sep 16, 2025 | 496.50 | 523.32 | 490.00 | 504.26 | 504.26 | 1.56% | 4,127 |
| Sep 15, 2025 | 489.08 | 506.40 | 474.29 | 496.50 | 496.50 | 0.86% | 2,400 |
| Sep 12, 2025 | 503.98 | 503.98 | 492.10 | 492.26 | 492.26 | -0.75% | 2,800 |
| Sep 11, 2025 | 510.25 | 510.25 | 490.01 | 496.00 | 496.00 | 0.17% | 2,147 |
| Sep 10, 2025 | 509.18 | 509.18 | 494.30 | 495.15 | 495.15 | -0.81% | 3,700 |
| Sep 9, 2025 | 493.50 | 519.51 | 493.50 | 499.20 | 499.20 | -1.93% | 4,044 |
| Sep 8, 2025 | 523.39 | 523.39 | 505.00 | 509.00 | 509.00 | 1.52% | 3,300 |
Page 1 of 136