Mitsui & Co., Ltd. MITSY
641.89 USD +6.61 (+1.04%)
Regular-session close
634.99 Day range 640.20
500.00 52-week range 835.49
- YTD
- +9.46%
- 1 year
- +23.19%
MITSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 637.50 | 640.20 | 634.99 | 640.20 | +4.92 | +0.77% | 455 |
| Nov 12, 2026 | 612.74 | 639.99 | 612.74 | 635.28 | +3.10 | +0.49% | 4,600 |
| Nov 11, 2026 | 620.00 | 633.79 | 620.00 | 632.18 | +9.38 | +1.51% | 4,600 |
| Nov 10, 2026 | 649.56 | 649.56 | 613.00 | 622.80 | +8.48 | +1.38% | 4,600 |
| Nov 9, 2026 | 591.28 | 615.00 | 591.28 | 614.32 | +14.29 | +2.38% | 7,500 |
| Nov 6, 2026 | 575.00 | 619.19 | 575.00 | 600.03 | -17.50 | -2.83% | 6,900 |
| Nov 5, 2026 | 620.00 | 634.93 | 602.91 | 617.53 | -22.77 | -3.56% | 6,900 |
| Nov 4, 2026 | 623.41 | 640.39 | 600.01 | 640.30 | +16.89 | +2.71% | 5,200 |
| Nov 3, 2026 | 635.00 | 635.00 | 607.64 | 623.41 | -4.68 | -0.75% | 5,100 |
| Nov 2, 2026 | 614.90 | 637.51 | 611.78 | 628.09 | -3.96 | -0.63% | 4,600 |
| Oct 30, 2026 | 611.76 | 647.93 | 611.76 | 632.05 | -15.88 | -2.45% | 3,800 |
| Oct 29, 2026 | 651.62 | 651.62 | 620.51 | 647.93 | +9.08 | +1.42% | 4,700 |
| Oct 28, 2026 | 664.40 | 664.40 | 614.54 | 638.85 | -11.05 | -1.70% | 74,500 |
| Oct 27, 2026 | 622.32 | 657.71 | 622.32 | 649.90 | +0.19 | +0.03% | 3,200 |
| Oct 26, 2026 | 640.00 | 651.54 | 639.00 | 649.71 | +16.76 | +2.65% | 3,200 |
| Oct 23, 2026 | 632.51 | 637.00 | 623.69 | 632.95 | -4.05 | -0.64% | 3,300 |
| Oct 22, 2026 | 610.32 | 639.02 | 610.32 | 637.00 | +5.00 | +0.79% | 2,000 |
| Oct 21, 2026 | 654.17 | 654.17 | 605.07 | 632.00 | -1.98 | -0.31% | 2,400 |
| Oct 20, 2026 | 602.00 | 635.31 | 601.69 | 633.98 | +3.24 | +0.51% | 3,200 |
| Oct 19, 2026 | 656.80 | 656.80 | 607.52 | 630.74 | -4.00 | -0.63% | 4,000 |
| Oct 16, 2026 | 639.00 | 639.00 | 631.87 | 634.74 | +6.39 | +1.02% | 7,800 |
| Oct 15, 2026 | 600.01 | 628.35 | 600.01 | 628.35 | +4.13 | +0.66% | 3,200 |
| Oct 14, 2026 | 621.74 | 625.70 | 618.69 | 624.22 | +2.48 | +0.40% | 4,000 |
| Oct 13, 2026 | 600.01 | 623.03 | 600.01 | 621.74 | +12.15 | +1.99% | 2,700 |
| Oct 12, 2026 | 610.99 | 619.40 | 601.01 | 609.59 | +1.59 | +0.26% | 4,000 |
| Oct 9, 2026 | 600.01 | 619.55 | 600.01 | 608.00 | +3.05 | +0.50% | 3,500 |
| Oct 8, 2026 | 625.71 | 629.90 | 602.09 | 604.95 | -12.01 | -1.95% | 3,000 |
| Oct 7, 2026 | 644.02 | 644.02 | 616.07 | 616.96 | -10.45 | -1.67% | 3,800 |
| Oct 6, 2026 | 648.98 | 648.98 | 616.97 | 627.41 | -2.59 | -0.41% | 6,800 |
| Oct 5, 2026 | 630.00 | 630.00 | 616.97 | 630.00 | -0.09 | -0.01% | 2,900 |
| Oct 2, 2026 | 631.78 | 646.60 | 622.00 | 630.09 | +9.97 | +1.61% | 3,100 |
| Oct 1, 2026 | 645.15 | 645.15 | 600.01 | 620.12 | -3.78 | -0.61% | 23,400 |
| Sep 30, 2026 | 622.75 | 648.97 | 622.38 | 623.90 | +3.34 | +0.54% | 4,400 |
| Sep 29, 2026 | 636.91 | 636.91 | 620.00 | 620.56 | -19.44 | -3.04% | 4,200 |
| Sep 28, 2026 | 663.00 | 663.00 | 640.00 | 640.00 | -8.61 | -1.33% | 3,200 |
| Sep 25, 2026 | 666.85 | 666.85 | 642.92 | 648.61 | +10.16 | +1.59% | 3,200 |
| Sep 24, 2026 | 648.51 | 658.96 | 635.00 | 638.45 | -26.02 | -3.92% | 45,200 |
| Sep 23, 2026 | 674.99 | 674.99 | 659.01 | 664.47 | +1.32 | +0.20% | 31,600 |
| Sep 22, 2026 | 648.55 | 675.00 | 639.01 | 663.15 | +1.70 | +0.26% | 3,700 |
| Sep 21, 2026 | 671.39 | 675.30 | 639.01 | 661.45 | +3.22 | +0.49% | 2,500 |
| Sep 18, 2026 | 667.77 | 674.72 | 639.01 | 658.23 | -13.58 | -2.02% | 2,200 |
| Sep 17, 2026 | 676.99 | 677.00 | 671.51 | 671.81 | +4.05 | +0.61% | 2,900 |
| Sep 16, 2026 | 659.50 | 677.00 | 656.51 | 667.76 | +11.25 | +1.71% | 2,800 |
| Sep 15, 2026 | 629.97 | 677.00 | 629.97 | 656.51 | -15.98 | -2.38% | 3,600 |
| Sep 14, 2026 | 642.35 | 675.99 | 642.35 | 672.49 | +6.59 | +0.99% | 3,700 |
| Sep 11, 2026 | 636.01 | 670.01 | 636.01 | 665.90 | +11.86 | +1.81% | 4,900 |
| Sep 10, 2026 | 676.99 | 676.99 | 651.74 | 654.04 | -10.84 | -1.63% | 2,600 |
| Sep 9, 2026 | 645.20 | 672.34 | 645.20 | 664.88 | +3.25 | +0.49% | 5,300 |
| Sep 8, 2026 | 670.00 | 670.00 | 636.00 | 661.63 | +15.98 | +2.48% | 3,300 |
| Sep 4, 2026 | 655.00 | 655.00 | 636.00 | 645.65 | -24.41 | -3.64% | 3,900 |
| Sep 3, 2026 | 670.92 | 674.49 | 648.00 | 670.06 | +22.22 | +3.43% | 3,000 |
| Sep 2, 2026 | 645.27 | 649.58 | 641.54 | 647.84 | +8.55 | +1.34% | 2,900 |
| Sep 1, 2026 | 638.83 | 646.52 | 638.26 | 639.29 | +16.82 | +2.70% | 3,500 |
| Aug 31, 2026 | 626.57 | 629.96 | 621.91 | 622.47 | +2.66 | +0.43% | 3,300 |
| Aug 28, 2026 | 623.69 | 627.69 | 618.37 | 619.81 | +1.09 | +0.18% | 4,000 |
| Aug 27, 2026 | 618.20 | 619.66 | 614.77 | 618.72 | +5.98 | +0.98% | 3,000 |
| Aug 26, 2026 | 616.22 | 616.56 | 611.26 | 612.74 | -10.76 | -1.73% | 2,300 |
| Aug 25, 2026 | 620.99 | 625.70 | 620.99 | 623.50 | -1.64 | -0.26% | 4,500 |
| Aug 24, 2026 | 620.04 | 625.14 | 619.76 | 625.14 | +6.69 | +1.08% | 3,100 |
| Aug 21, 2026 | 616.32 | 619.84 | 615.41 | 618.45 | +20.60 | +3.45% | 4,400 |
| Aug 20, 2026 | 592.90 | 601.57 | 592.90 | 597.85 | -6.33 | -1.05% | 3,600 |
| Aug 19, 2026 | 615.00 | 615.00 | 604.06 | 604.18 | -3.06 | -0.50% | 3,900 |
| Aug 18, 2026 | 606.15 | 613.55 | 605.20 | 607.24 | +2.85 | +0.47% | 3,700 |
| Aug 17, 2026 | 605.00 | 606.80 | 602.04 | 604.39 | -2.73 | -0.45% | 5,600 |
| Aug 14, 2026 | 610.00 | 610.14 | 605.41 | 607.12 | -10.13 | -1.64% | 3,100 |
65 days, newest first. Daily bars as drawn on the MITSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.