MITSY - Mitsui & Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020367.66367.66358.40359.32359.32400
Jan 23, 2020365.68365.68358.69360.67360.67500
Jan 22, 2020366.11366.11358.99358.99358.99300
Jan 21, 2020366.28366.28359.62360.86360.86400
Jan 17, 2020358.50358.50356.82357.40357.40300
Jan 16, 2020355.97356.46354.81355.54355.54400
Jan 15, 2020361.08361.08350.32355.52355.52600
Jan 14, 2020368.85368.85357.19358.43358.43300
Jan 13, 2020351.26361.00351.26360.63360.63700
Jan 10, 2020351.16360.88351.16358.92358.921,000
Jan 09, 2020366.45366.50361.64363.99363.99300
Jan 08, 2020360.94364.34355.61363.09363.09300
Jan 07, 2020355.94366.00355.94360.79360.79600
Jan 06, 2020355.44362.32355.44360.16360.16700
Jan 03, 2020355.10356.25352.72353.92353.92300
Jan 02, 2020365.85365.85355.50356.76356.76700
Dec 31, 2019354.35354.91353.44354.37354.37300
Dec 30, 2019364.12364.12349.91353.16353.16400
Dec 27, 2019354.82361.34354.82357.97357.97300
Dec 26, 2019356.84358.00356.84357.85357.85400
Dec 24, 2019360.31363.63356.21358.62358.62900
Dec 23, 2019360.31366.00360.31362.08362.08700
Dec 20, 2019362.10366.00362.10366.00366.00600
Dec 19, 2019367.17367.17360.31362.75362.75300
Dec 18, 2019360.00365.50360.00361.15361.15100
Dec 17, 2019366.00366.00363.52364.55364.551,000
Dec 16, 2019362.40365.22359.11363.74363.74600
Dec 13, 2019365.95365.95361.09362.27362.27700
Dec 12, 2019365.74365.74360.73363.12363.12500
Dec 11, 2019369.69369.69358.49363.54363.541,800
Dec 10, 2019368.41368.41357.39362.47362.47200
Dec 09, 2019359.34366.00359.34363.23363.23400
Dec 06, 2019365.75365.75357.81364.21364.21500
Dec 05, 2019370.41370.41359.18363.21363.21400
Dec 04, 2019355.29360.96355.29360.96360.96200
Dec 03, 2019357.17357.17351.00352.76352.761,100
Dec 02, 2019355.21358.96351.60355.60355.60200
Nov 29, 2019356.41356.41354.08355.22355.22300
Nov 27, 2019351.54355.94351.54355.94355.94300
Nov 26, 2019366.04366.04359.35359.72359.72200
Nov 25, 2019357.79362.00357.79361.95361.95300
Nov 22, 2019352.11361.17352.11357.00357.00300
Nov 21, 2019356.08357.30355.48356.35356.35300
Nov 20, 2019356.24356.41351.38354.90354.90400
Nov 19, 2019355.00355.00352.52353.50353.502,700
Nov 18, 2019351.00354.76351.00352.75352.75200
Nov 15, 2019358.77358.77354.73355.33355.33300
Nov 14, 2019353.01353.01346.75348.00348.00200
Nov 13, 2019352.80353.00347.48350.16350.161,300
Nov 12, 2019357.31357.31352.71353.43353.43700
Nov 11, 2019351.99352.62350.51351.78351.78100
Nov 08, 2019352.22353.69351.41353.42353.42800
Nov 07, 2019354.80354.80350.85351.31351.31200
Nov 06, 2019343.98347.99343.98347.42347.42500
Nov 05, 2019349.71349.71344.54346.20346.20500
Nov 04, 2019348.00348.00343.40344.64344.64400
Nov 01, 2019347.77347.77342.82342.82342.82300
Oct 31, 2019345.99345.99340.00342.77342.77300
Oct 30, 2019332.83343.21332.83336.35336.35900
Oct 29, 2019332.34336.21332.34336.07336.07400
Oct 28, 2019332.36336.04331.95335.02335.02400
Oct 25, 2019329.50340.00329.50335.91335.91400
Oct 24, 2019341.01341.01334.06334.76334.761,000
Oct 23, 2019338.91338.91334.05335.08335.081,000
Oct 22, 2019336.81336.81329.91332.57332.57500
Oct 21, 2019327.52337.72327.52332.11332.11700
Oct 18, 2019329.80329.80326.36327.17327.171,600
Oct 17, 2019330.00330.00325.02328.92328.92400
Oct 16, 2019328.83336.06328.83330.74330.74900
Oct 15, 2019329.88331.00327.99330.49330.49600
Oct 14, 2019323.53333.53323.53327.09327.09500
Oct 11, 2019331.00331.00322.03326.77326.77100
Oct 10, 2019324.79325.01323.31323.76323.761,700
Oct 09, 2019324.40324.40323.77323.78323.78700
Oct 08, 2019325.87325.87320.12321.78321.78700
Oct 07, 2019329.68329.68323.73324.65324.651,000
Oct 04, 2019323.36325.80323.36325.21325.21500
Oct 03, 2019321.93324.45321.55324.26324.26800
Oct 02, 2019331.76331.76323.29324.46324.46500
Oct 01, 2019328.95331.50327.62328.56328.561,500
Sep 30, 2019327.51328.58325.01328.58328.58700
Sep 27, 2019324.32334.28324.32326.47326.47400
Sep 27, 20197.35497 Dividend
Sep 26, 2019335.03347.28335.03340.47333.124,500
Sep 25, 2019340.50340.50337.00339.47332.143,000
Sep 24, 2019345.80345.80335.96337.81330.515,000
Sep 23, 2019337.85342.75337.85341.91334.52900
Sep 20, 2019350.45350.45341.50342.01334.62900
Sep 19, 2019342.23345.00340.98341.78334.40700
Sep 18, 2019353.21353.21342.00343.95336.52200
Sep 17, 2019357.50357.50343.70350.58343.013,200
Sep 16, 2019339.70345.95339.70345.95338.483,600
Sep 13, 2019339.96343.45339.96343.45336.03500
Sep 12, 2019343.57343.57337.34338.89331.57200
Sep 11, 2019338.20340.00338.20338.66331.34400
Sep 10, 2019328.82333.73328.82333.00325.81500
Sep 09, 2019326.25326.78325.54326.13319.08400
Sep 06, 2019320.25322.89319.97322.72315.75900
Sep 05, 2019320.01322.50319.62320.13313.211,000
Sep 04, 2019319.50319.50316.50319.00312.111,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...