MITSY: Historical Prices for Mitsui & Company, Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	252.93	252.93	252.93	252.93	0	252.93
19-Nov-09	256.00	256.00	251.86	252.93	6,200	252.93
18-Nov-09	259.00	260.68	257.50	260.16	3,400	260.16
17-Nov-09	261.96	263.15	261.20	263.15	1,900	263.15
16-Nov-09	263.82	269.13	262.95	267.58	5,300	267.58
13-Nov-09	264.59	265.76	264.00	264.00	1,800	264.00
12-Nov-09	265.28	265.28	261.17	261.17	2,800	261.17
11-Nov-09	263.01	264.99	262.71	262.71	38,300	262.71
10-Nov-09	264.90	266.70	262.90	266.70	3,700	266.70
9-Nov-09	264.58	266.50	264.58	266.50	7,400	266.50
6-Nov-09	259.94	261.78	259.56	261.78	3,700	261.78
5-Nov-09	268.82	269.99	267.22	269.88	1,500	269.88
4-Nov-09	265.90	266.36	261.03	262.10	800	262.10
3-Nov-09	258.00	266.87	258.00	266.87	3,400	266.87
2-Nov-09	262.01	264.46	261.03	261.03	2,800	261.03
30-Oct-09	268.92	268.92	260.96	261.31	14,000	261.31
29-Oct-09	263.30	268.94	263.30	268.50	19,300	268.50
28-Oct-09	267.87	267.87	260.06	260.06	12,000	260.06
27-Oct-09	272.85	273.89	268.45	272.19	4,700	272.19
26-Oct-09	282.68	282.68	278.21	278.21	900	278.21
23-Oct-09	286.39	286.39	279.05	282.30	5,900	282.30
22-Oct-09	288.26	291.46	286.16	289.00	5,300	289.00
21-Oct-09	285.00	290.66	282.72	285.59	3,300	285.59
20-Oct-09	282.24	283.84	278.77	282.00	9,100	282.00
19-Oct-09	282.00	284.99	281.47	282.39	5,300	282.39
16-Oct-09	275.20	278.14	275.19	275.72	1,300	275.72
15-Oct-09	278.99	280.00	277.26	277.26	3,900	277.26
14-Oct-09	276.42	276.43	274.40	274.80	1,500	274.80
13-Oct-09	267.07	269.82	266.67	268.79	700	268.79
12-Oct-09	272.00	272.00	267.80	267.80	1,100	267.80
9-Oct-09	267.03	270.68	266.87	270.68	1,200	270.68
8-Oct-09	268.05	271.34	268.00	271.34	7,100	271.34
7-Oct-09	264.22	265.18	262.79	263.16	2,400	263.16
6-Oct-09	249.27	258.81	249.27	256.11	12,600	256.11
5-Oct-09	242.25	247.21	241.59	245.21	6,700	245.21
2-Oct-09	250.87	251.69	248.41	251.00	2,400	251.00
1-Oct-09	257.49	258.16	252.70	258.16	4,100	258.16
30-Sep-09	257.98	261.55	257.98	260.44	2,000	260.44
29-Sep-09	262.11	262.41	261.98	261.98	600	261.98
28-Sep-09	263.60	264.27	262.00	263.23	1,500	263.23
25-Sep-09	271.51	271.51	266.60	266.60	2,800	266.60
24-Sep-09	279.86	279.86	274.87	276.01	2,900	276.01
23-Sep-09	283.37	287.96	278.73	278.75	6,300	278.75
22-Sep-09	281.12	287.79	281.12	286.20	6,200	286.20
21-Sep-09	277.35	279.72	276.38	277.68	5,300	277.68
18-Sep-09	281.16	284.37	280.71	282.18	2,200	282.18
17-Sep-09	273.98	279.15	271.76	271.76	5,000	271.76
16-Sep-09	270.00	274.50	269.70	274.50	15,900	274.50
15-Sep-09	270.10	270.10	260.41	269.45	7,000	269.45
14-Sep-09	267.00	271.63	265.00	271.63	8,000	271.63
11-Sep-09	271.20	271.82	267.60	267.61	139,600	267.61
10-Sep-09	269.26	276.62	269.26	276.54	5,600	276.54
9-Sep-09	264.45	269.66	264.45	267.21	4,800	267.21
8-Sep-09	261.16	264.11	260.11	264.11	6,700	264.11
4-Sep-09	257.48	259.04	255.33	259.04	900	259.04
3-Sep-09	257.85	257.85	254.30	257.48	3,500	257.48
2-Sep-09	250.01	254.72	250.01	253.82	7,300	253.82
1-Sep-09	260.63	260.63	251.28	251.28	2,800	251.28
31-Aug-09	256.76	259.59	256.76	258.11	1,800	258.11
28-Aug-09	263.07	263.67	261.30	263.67	1,900	263.67
27-Aug-09	258.51	266.44	258.51	266.44	3,400	266.44
26-Aug-09	268.39	268.39	265.40	265.40	1,300	265.40
25-Aug-09	269.02	270.93	266.88	266.88	7,900	266.88
24-Aug-09	268.72	269.02	265.41	265.62	3,300	265.62
21-Aug-09	266.07	268.43	265.81	265.93	1,100	265.93
20-Aug-09	265.03	265.52	262.74	265.52	1,400	265.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions