MITSY - Mitsui & Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019342.23345.00340.98341.78341.78700
Sep 18, 2019353.21353.21342.00343.95343.95200
Sep 17, 2019357.50357.50343.70350.58350.583,200
Sep 16, 2019339.70345.95339.70345.95345.953,600
Sep 13, 2019339.96343.45339.96343.45343.45500
Sep 12, 2019343.57343.57337.34338.89338.89200
Sep 11, 2019338.20340.00338.20338.66338.66400
Sep 10, 2019328.82333.73328.82333.00333.00500
Sep 09, 2019326.25326.78325.54326.13326.13400
Sep 06, 2019320.25322.89319.97322.72322.72900
Sep 05, 2019320.01322.50319.62320.13320.131,000
Sep 04, 2019319.50319.50316.50319.00319.001,700
Sep 03, 2019313.75320.26313.75316.64316.641,300
Aug 30, 2019315.17319.76311.19313.50313.50800
Aug 29, 2019309.25310.78308.15309.57309.571,700
Aug 28, 2019312.84312.84300.59304.21304.21700
Aug 27, 2019300.00305.98300.00303.97303.973,000
Aug 26, 2019302.64314.25302.64308.08308.081,900
Aug 23, 2019305.17306.17300.20300.20300.20900
Aug 22, 2019305.76311.00305.76308.58308.582,500
Aug 21, 2019307.22310.23307.22308.43308.433,700
Aug 20, 2019307.06310.12307.06308.98308.987,400
Aug 19, 2019307.35313.71307.35309.86309.861,400
Aug 16, 2019308.52308.52308.52308.52308.52-
Aug 15, 2019309.35314.07307.46308.52308.522,200
Aug 14, 2019311.95311.95304.08305.45305.454,400
Aug 13, 2019310.50311.59308.73311.16311.161,500
Aug 12, 2019310.63311.92307.53307.53307.531,100
Aug 09, 2019314.29314.29310.56313.77313.771,400
Aug 08, 2019314.48315.62311.99315.26315.261,300
Aug 07, 2019320.36320.36312.88316.96316.961,100
Aug 06, 2019314.47319.48314.47318.74318.741,700
Aug 05, 2019312.65313.53308.13310.12310.12900
Aug 02, 2019316.00319.35315.20317.46317.46800
Aug 01, 2019323.60325.73319.25322.22322.222,500
Jul 31, 2019334.14334.14323.34326.58326.58700
Jul 30, 2019332.21332.21327.46328.00328.00700
Jul 29, 2019333.38333.38327.81331.33331.33500
Jul 26, 2019328.74333.40326.87328.50328.50700
Jul 25, 2019328.79332.00326.52327.17327.17700
Jul 24, 2019330.58332.71330.05332.71332.715,300
Jul 23, 2019333.50334.04331.15331.89331.892,600
Jul 22, 2019337.00337.00328.50333.25333.25300
Jul 19, 2019334.76334.76330.00332.64332.64500
Jul 18, 2019327.19329.65325.75328.38328.38700
Jul 17, 2019330.83334.17330.83333.18333.18900
Jul 16, 2019341.82341.82329.46334.17334.171,000
Jul 15, 2019336.00336.47329.65335.91335.91400
Jul 12, 2019334.75337.05333.08336.00336.001,800
Jul 11, 2019338.00338.00332.12334.55334.55500
Jul 10, 2019337.02337.02333.02334.49334.493,000
Jul 09, 2019324.32331.78324.32330.14330.14600
Jul 08, 2019329.61330.00327.82327.92327.92400
Jul 05, 2019337.21337.21328.43331.44331.44600
Jul 03, 2019334.54334.92329.50334.92334.92400
Jul 02, 2019337.99337.99332.50336.93336.93800
Jul 01, 2019333.16334.58330.00330.76330.76700
Jun 28, 2019329.52329.52322.88326.27326.27700
Jun 27, 2019330.36330.36325.00326.15326.15300
Jun 26, 2019327.04328.95325.10325.10325.10700
Jun 25, 2019325.07331.91325.07326.75326.75800
Jun 24, 2019332.96335.00331.41334.64334.64500
Jun 21, 2019329.84331.59328.56330.41330.411,300
Jun 20, 2019332.23332.23326.11329.12329.121,800
Jun 19, 2019329.36329.36324.26326.77326.77900
Jun 18, 2019322.18322.18316.86321.25321.258,400
Jun 17, 2019320.20323.32320.20323.19323.19600
Jun 14, 2019324.33324.33320.26320.52320.521,000
Jun 13, 2019324.86324.86318.13321.21321.21800
Jun 12, 2019326.23326.23320.97320.97320.974,500
Jun 11, 2019330.46330.46325.17326.15326.151,800
Jun 10, 2019323.29325.71321.41325.51325.51600
Jun 07, 2019321.19323.51321.19322.83322.831,100
Jun 06, 2019316.25318.10316.04317.84317.84600
Jun 05, 2019322.64322.64316.87317.79317.792,500
Jun 04, 2019315.20323.00315.20320.50320.504,100
Jun 03, 2019306.25308.71306.25307.55307.55800
May 31, 2019302.70307.60302.70307.22307.221,400
May 30, 2019305.70311.31305.70307.27307.271,700
May 29, 2019301.50304.99300.35301.21301.212,300
May 28, 2019303.01303.01300.15301.32301.321,400
May 24, 2019299.24302.92299.24301.21301.211,300
May 23, 2019301.20301.86299.70299.70299.704,000
May 22, 2019301.36305.00301.36304.99304.991,700
May 21, 2019303.41305.00301.93303.26303.267,900
May 20, 2019308.17308.17303.61307.50307.50900
May 17, 2019312.89312.89307.11309.12309.121,600
May 16, 2019307.00308.12304.22305.20305.202,000
May 15, 2019302.67305.06300.19305.06305.062,100
May 14, 2019298.73303.35298.73301.87301.873,500
May 13, 2019300.00301.76296.09298.10298.101,200
May 10, 2019304.07304.07298.17303.50303.504,800
May 09, 2019297.55305.02292.55297.21297.211,000
May 08, 2019304.44304.44300.66301.57301.574,100
May 07, 2019316.12316.12309.23309.59309.59500
May 06, 2019323.71323.71314.74321.86321.86600
May 03, 2019326.54326.54316.61325.88325.88500
May 02, 2019324.12324.12318.41321.27321.27600
May 01, 2019331.20331.20312.73325.09325.091,200
Apr 30, 2019328.57328.57315.39322.76322.76700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...