MITSY - Mitsui & Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018327.63331.01327.63329.21329.21697
Aug 13, 2018329.17330.50327.19329.10329.101,400
Aug 10, 2018331.18331.29330.00331.29331.29700
Aug 09, 2018338.71338.71334.62336.08336.08700
Aug 08, 2018341.60341.60339.75340.63340.638,900
Aug 07, 2018338.94338.94335.52336.53336.531,400
Aug 06, 2018333.49333.49331.01331.95331.95600
Aug 03, 2018331.01333.52331.01333.00333.00700
Aug 02, 2018334.37334.50332.25334.47334.47700
Aug 01, 2018342.63342.63338.47340.96340.96600
Jul 31, 2018335.53336.37332.25334.55334.55500
Jul 30, 2018340.52344.45340.33341.60341.601,100
Jul 27, 2018345.45345.45341.61342.79342.79800
Jul 26, 2018342.04342.04339.53340.21340.21300
Jul 25, 2018338.31340.78336.25340.45340.45700
Jul 24, 2018342.16342.16338.53339.64339.64800
Jul 23, 2018338.45338.45334.71337.00337.00400
Jul 20, 2018333.86333.86330.34333.03333.031,300
Jul 19, 2018337.50337.67331.97336.26336.261,100
Jul 18, 2018338.21338.45334.91336.82336.821,400
Jul 17, 2018337.45338.24333.83337.10337.101,900
Jul 16, 2018335.00335.00333.16333.83333.831,500
Jul 13, 2018333.13334.39331.78333.63333.63900
Jul 12, 2018333.13336.24330.66331.65331.651,300
Jul 11, 2018336.77342.18333.59334.38334.389,900
Jul 10, 2018338.00338.40336.28336.64336.646,200
Jul 09, 2018338.34338.34335.00336.52336.521,600
Jul 06, 2018335.62336.58333.60336.01336.01800
Jul 05, 2018331.98331.98327.94330.84330.84900
Jul 03, 2018330.92330.92327.19328.06328.06800
Jul 02, 2018329.67331.03328.32329.57329.579,400
Jun 29, 2018334.63334.63332.08332.92332.92600
Jun 28, 2018333.69333.69329.79332.27332.271,300
Jun 27, 2018333.80333.99330.50330.85330.851,800
Jun 26, 2018329.46329.46327.00327.80327.801,900
Jun 25, 2018330.92330.92326.27327.20327.201,000
Jun 22, 2018330.49330.49327.31328.43328.431,300
Jun 21, 2018331.57331.57327.83330.28330.28700
Jun 20, 2018336.62336.62332.38333.70333.70900
Jun 19, 2018335.52339.40335.52339.09339.091,000
Jun 18, 2018342.91343.18341.00342.89342.891,000
Jun 15, 2018347.57347.57344.20346.07346.07400
Jun 14, 2018347.55351.68347.55349.43349.43600
Jun 13, 2018353.66358.69353.66358.69358.692,300
Jun 12, 2018360.85361.57359.20359.30359.303,100
Jun 11, 2018362.19362.19360.75361.24361.242,000
Jun 08, 2018361.94363.00358.37362.01362.012,900
Jun 07, 2018360.21363.86360.21363.41363.414,300
Jun 06, 2018359.39359.74355.46358.76358.762,000
Jun 05, 2018359.89361.00359.75360.38360.382,000
Jun 04, 2018360.25362.94360.25360.88360.88700
Jun 01, 2018358.79359.50356.00358.50358.502,200
May 31, 2018353.99355.00349.63350.25350.25700
May 30, 2018344.51346.04342.57345.73345.731,300
May 29, 2018345.35347.22345.00346.26346.261,100
May 25, 2018350.27352.06348.90351.32351.32600
May 24, 2018358.67358.67353.65354.61354.61500
May 23, 2018353.87354.34351.43354.34354.34700
May 22, 2018360.24363.57360.24363.09363.091,100
May 21, 2018357.44361.45357.44359.01359.01600
May 18, 2018358.84363.14358.84363.00363.00300
May 17, 2018360.25361.25359.44361.25361.25700
May 16, 2018360.20360.25354.50359.20359.20700
May 15, 2018358.20358.20354.60356.18356.18800
May 14, 2018360.50360.50357.70360.25360.251,900
May 11, 2018360.39362.29358.61361.30361.302,300
May 10, 2018354.85355.88351.50355.88355.881,200
May 09, 2018353.82354.00350.50354.00354.002,000
May 08, 2018349.63354.75349.63354.75354.756,100
May 07, 2018364.21364.55362.00364.55364.55400
May 04, 2018361.94366.08360.00365.15365.15400
May 03, 2018362.20363.74358.28363.74363.741,100
May 02, 2018363.91363.91359.75361.64361.64800
May 01, 2018365.00365.00361.92364.25364.25400
Apr 30, 2018364.02364.13361.01361.51361.513,000
Apr 27, 2018366.71366.71360.55361.28361.28400
Apr 26, 2018363.06363.06359.15362.95362.95700
Apr 25, 2018360.01360.01355.75358.90358.90400
Apr 24, 2018360.98360.98354.98355.38355.38400
Apr 23, 2018357.80357.80354.49355.99355.99800
Apr 20, 2018357.69357.69353.56354.78354.781,400
Apr 19, 2018350.00351.40349.07350.24350.24800
Apr 18, 2018346.11349.00346.10349.00349.00500
Apr 17, 2018341.96344.61341.96344.61344.6119,600
Apr 16, 2018343.27346.87343.27346.39346.39600
Apr 13, 2018344.41345.87342.27345.87345.87400
Apr 12, 2018345.47347.06343.85345.79345.79700
Apr 11, 2018345.72348.31345.23346.75346.753,000
Apr 10, 2018343.05343.05339.14340.05340.05700
Apr 09, 2018334.37337.27333.27335.53335.53700
Apr 06, 2018338.33338.33332.92335.95335.951,100
Apr 05, 2018334.52339.01334.52338.09338.092,800
Apr 04, 2018333.44336.80330.55336.80336.803,400
Apr 03, 2018335.88339.91334.50338.95338.957,900
Apr 02, 2018341.05341.05332.00334.00334.002,600
Mar 29, 2018343.00347.20343.00346.53346.53600
Mar 28, 2018340.52342.14336.21341.95341.951,700
Mar 28, 20187.2615 Dividend
Mar 27, 2018349.39351.76344.29351.76344.501,200
Mar 26, 2018340.50341.97337.28340.83333.791,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...