MITSY - Mitsui & Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018357.690357.690353.560354.780354.7801,400
Apr 19, 2018350.000351.400349.070350.240350.240800
Apr 18, 2018346.110349.000346.100349.000349.000500
Apr 17, 2018341.960344.610341.960344.610344.61019,600
Apr 16, 2018343.270346.870343.270346.390346.390600
Apr 13, 2018344.410345.870342.270345.870345.870400
Apr 12, 2018345.470347.060343.850345.790345.790700
Apr 11, 2018345.720348.310345.230346.750346.7503,000
Apr 10, 2018343.050343.050339.140340.050340.050700
Apr 09, 2018334.370337.270333.270335.530335.530700
Apr 06, 2018338.330338.330332.920335.950335.9501,100
Apr 05, 2018334.520339.010334.520338.090338.0902,800
Apr 04, 2018333.440336.800330.550336.800336.8003,400
Apr 03, 2018335.880339.910334.500338.950338.9507,900
Apr 02, 2018341.050341.050332.000334.000334.0002,600
Mar 29, 2018343.000347.200343.000346.530346.530600
Mar 28, 2018340.520342.140336.210341.950341.9501,700
Mar 27, 2018349.390351.760344.290351.760351.7601,200
Mar 26, 2018340.500341.970337.280340.830340.8301,200
Mar 23, 2018345.480345.680339.800339.960339.9601,000
Mar 22, 2018346.790346.790343.010343.880343.8801,300
Mar 21, 2018350.270351.340346.410349.560349.560800
Mar 20, 2018346.110350.000346.110349.250349.250400
Mar 19, 2018347.940347.940341.130342.750342.7501,000
Mar 16, 2018350.760354.680350.760352.740352.740600
Mar 15, 2018358.680359.240355.490356.530356.530800
Mar 14, 2018354.990358.000354.990356.120356.120900
Mar 13, 2018357.460364.490353.370355.000355.00035,300
Mar 12, 2018357.540359.000356.520357.880357.8801,600
Mar 09, 2018358.040358.040353.750355.380355.380500
Mar 08, 2018355.620355.890352.790353.350353.3501,100
Mar 07, 2018356.430357.470352.330357.000357.0001,100
Mar 06, 2018360.000365.210360.000362.150362.1505,100
Mar 05, 2018357.260362.400354.000361.250361.2501,000
Mar 02, 2018357.770362.400354.130360.750360.7501,100
Mar 01, 2018360.830360.830350.600352.960352.960700
Feb 28, 2018365.780367.480363.500363.500363.500500
Feb 27, 2018369.200370.150365.960366.560366.560700
Feb 26, 2018370.830373.880369.970372.940372.9401,100
Feb 23, 2018368.600368.600365.000366.720366.720500
Feb 22, 2018360.230361.000356.930358.300358.300500
Feb 21, 2018360.510361.230355.820355.820355.820600
Feb 20, 2018364.770367.910362.550366.300366.3001,700
Feb 16, 2018358.260358.260356.080358.250358.250800
Feb 15, 2018357.880357.880352.120357.270357.270400
Feb 14, 2018347.110354.500346.950354.500354.500400
Feb 13, 2018342.010347.670342.010346.850346.850700
Feb 12, 2018355.040356.650352.220356.110356.110900
Feb 09, 2018354.010354.010339.100352.560352.5604,000
Feb 08, 2018352.510352.510342.670342.670342.670900
Feb 07, 2018350.930357.950347.230355.500355.500500
Feb 06, 2018353.030359.990349.960358.050358.0501,500
Feb 05, 2018362.690363.060346.540349.300349.300800
Feb 02, 2018366.820372.490366.480370.500370.5001,000
Feb 01, 2018354.420360.000353.000354.380354.3803,800
Jan 31, 2018354.960354.960351.700354.500354.5007,200
Jan 30, 2018355.120360.500351.400360.180360.1801,500
Jan 29, 2018360.000360.000356.380357.990357.990600
Jan 26, 2018356.320359.020356.320357.660357.6601,000
Jan 25, 2018358.000360.720357.620359.020359.020500
Jan 24, 2018353.410357.390353.410354.840354.840400
Jan 23, 2018350.330350.330348.000349.790349.790300
Jan 22, 2018347.000348.050347.000347.530347.530300
Jan 19, 2018352.340352.340351.000352.000352.000600
Jan 18, 2018350.000350.000347.430348.520348.520600
Jan 17, 2018350.010352.500350.010352.500352.500200
Jan 16, 2018355.000356.820352.940352.940352.940400
Jan 12, 2018350.440355.590350.440355.160355.160500
Jan 11, 2018351.660352.610349.000351.680351.6801,700
Jan 10, 2018346.300346.300343.500344.300344.300800
Jan 09, 2018340.110343.390340.110341.000341.000300
Jan 08, 2018341.930342.640340.860341.880341.880300
Jan 05, 2018340.000340.600338.250340.000340.0004,800
Jan 04, 2018339.760340.000337.000338.700338.700900
Jan 03, 2018330.800330.800327.570329.930329.930200
Jan 02, 2018327.810327.810327.000327.500327.500100
Dec 29, 2017326.500326.500325.010326.500326.500500
Dec 28, 2017323.840326.000323.840325.210325.210500
Dec 27, 2017321.600323.000321.440322.140322.140300
Dec 26, 2017317.000317.250315.500317.250317.250100
Dec 22, 2017319.000319.100316.860318.020318.020200
Dec 21, 2017315.980315.980312.870313.750313.750200
Dec 20, 2017312.390315.000312.390314.000314.000400
Dec 19, 2017309.000310.000308.190309.200309.200700
Dec 18, 2017308.160310.000308.160309.430309.4302,300
Dec 15, 2017306.500308.080305.630306.980306.980400
Dec 14, 2017307.500308.470307.500307.500307.500300
Dec 13, 2017305.000307.500304.330307.010307.010900
Dec 12, 2017301.340305.280301.340303.910303.910200
Dec 11, 2017298.500301.490298.500299.750299.750500
Dec 08, 2017299.500299.500297.410299.100299.100500
Dec 07, 2017297.430298.310296.530296.530296.530500
Dec 06, 2017295.770299.530295.390298.150298.150700
Dec 05, 2017303.040303.040300.500300.800300.800100
Dec 04, 2017300.620300.620299.770300.620300.620300
Dec 01, 2017301.700301.980299.200300.190300.190300
Nov 30, 2017304.230304.970299.850303.070303.0701,100
Nov 29, 2017301.430303.380301.330302.270302.270100
Nov 28, 2017297.640299.380296.270298.520298.520400
Nov 27, 2017297.040298.550295.120296.770296.770200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...