MITSF | MITSUI & CO | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

MITSUI & CO (MITSF)

OTC

$32.50-$0.10 (-0.31%)

Price as of Sep 11, 2026

N/A
Market Cap
33.42%
1-Year Change
Conglomerates
Industry

1 Month
+4.84%

Low Price$29.50

High Price$32.77
3 Months
+7.85%

Low Price$27.41

High Price$32.77
1 Year
+33.42%

Low Price$23.77

High Price$41.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.80	33.27	32.50	32.50	-0.31%	74,638
09/10/2026	32.85	32.95	32.60	32.60	+1.57%	12,119
09/08/2026	33.00	33.00	32.07	32.10	+3.53%	2,598
09/04/2026	32.00	32.00	30.51	31.00	-5.40%	2,634
09/03/2026	33.34	33.34	32.77	32.77	+3.15%	727
09/02/2026	31.77	31.77	31.77	31.77	-0.31%	230
09/01/2026	31.87	31.87	31.87	31.87	+1.92%	76,215
08/31/2026	31.27	31.27	31.27	31.27	-0.10%	200
08/28/2026	31.30	31.30	31.30	31.30	+3.05%	844
08/27/2026	30.38	30.38	30.38	30.38	-1.33%	400
08/26/2026	30.90	30.90	30.79	30.79	-4.07%	601
08/24/2026	31.00	32.09	31.00	32.09	+8.79%	1,240
08/20/2026	30.37	30.56	29.50	29.50	-5.68%	2,069
08/19/2026	31.34	31.34	30.62	31.28	+1.88%	3,224
08/18/2026	30.70	30.70	30.70	30.70	+4.07%	100
08/17/2026	31.82	32.26	29.50	29.50	0.00%	2,220
08/14/2026	29.50	29.50	29.50	29.50	0.00%	16,375
08/13/2026	33.05	33.05	29.50	29.50	-5.36%	408
08/12/2026	31.17	31.17	31.17	31.17	+0.55%	56,291
08/11/2026	31.00	31.00	31.00	31.00	+0.85%	517
08/10/2026	30.74	30.74	30.74	30.74	-0.008%	680
08/07/2026	31.01	31.31	30.74	30.74	-0.91%	822
08/06/2026	31.43	31.43	29.00	31.03	+3.18%	2,878
08/05/2026	30.07	30.07	30.07	30.07	-3.09%	368
08/04/2026	33.08	33.08	30.82	31.03	+1.39%	1,741
08/03/2026	30.07	30.61	30.07	30.61	+1.91%	2,005
07/31/2026	30.80	31.06	29.00	30.03	-2.28%	2,200
07/30/2026	31.56	31.56	30.13	30.73	-0.07%	6,369
07/29/2026	31.02	31.02	30.75	30.75	+3.94%	368
07/28/2026	30.13	30.13	29.59	29.59	-2.84%	2,112
07/27/2026	30.40	30.75	30.40	30.45	-0.65%	1,020
07/24/2026	30.58	31.24	29.50	30.65	+2.17%	10,384
07/23/2026	30.13	30.13	30.00	30.00	-2.76%	405
07/22/2026	30.00	31.00	30.00	30.85	+6.38%	3,234
07/21/2026	29.00	29.00	29.00	29.00	+1.93%	224
07/20/2026	29.00	29.00	28.00	28.45	-1.90%	3,907
07/17/2026	28.55	29.00	28.55	29.00	+1.75%	4,084
07/16/2026	28.50	28.50	28.50	28.50	-2.23%	102,037
07/15/2026	29.15	29.15	29.15	29.15	-0.001%	359
07/14/2026	28.23	29.15	28.23	29.15	+2.28%	5,071
07/13/2026	29.00	29.00	28.00	28.50	0.00%	1,204
07/10/2026	28.50	28.50	28.50	28.50	-0.25%	35,249
07/08/2026	28.57	28.57	28.57	28.57	-0.45%	182
07/06/2026	28.75	28.75	28.70	28.70	+1.56%	926
07/02/2026	28.50	28.50	28.26	28.26	+1.27%	1,682
07/01/2026	28.06	28.13	27.91	27.91	+1.62%	3,255
06/30/2026	27.43	27.56	27.00	27.46	-1.79%	6,488
06/29/2026	28.00	28.00	27.96	27.96	-0.14%	935
06/26/2026	28.00	28.40	27.00	28.00	+2.16%	5,038
06/25/2026	28.00	28.19	27.41	27.41	-4.25%	1,386
06/23/2026	28.70	28.77	28.63	28.63	-2.72%	31,275
06/22/2026	29.07	29.43	29.07	29.43	-1.88%	1,908
06/17/2026	31.40	31.40	29.78	29.99	-0.51%	7,940
06/16/2026	30.00	30.15	28.69	30.15	-4.39%	4,578
06/12/2026	30.88	32.77	30.88	31.53	+4.64%	76,060
06/11/2026	30.13	30.13	30.13	30.13	-3.73%	653
06/10/2026	29.19	31.30	28.60	31.30	+5.53%	36,510
06/09/2026	29.08	29.66	29.08	29.66	-8.93%	9,235
06/08/2026	29.70	33.50	29.70	32.57	+5.06%	2,174
06/05/2026	31.00	31.00	31.00	31.00	-4.10%	235
06/04/2026	32.54	32.54	32.33	32.33	-0.66%	373
06/03/2026	32.00	33.21	31.75	32.54	-1.99%	774,129
06/02/2026	31.43	33.20	31.43	33.20	+5.63%	118,979
06/01/2026	32.00	32.53	31.43	31.43	-1.78%	4,391
05/29/2026	33.50	34.08	32.00	32.00	-7.65%	6,163
05/28/2026	33.60	34.65	33.60	34.65	-2.10%	138,215
05/27/2026	33.80	35.39	33.61	35.39	+4.71%	3,029
05/26/2026	35.50	35.50	33.60	33.80	-4.79%	5,971
05/22/2026	36.31	36.32	35.50	35.50	-1.34%	1,835
05/21/2026	36.25	37.18	35.70	35.98	-3.12%	1,829
05/19/2026	39.41	39.41	36.42	37.14	+0.76%	13,663
05/18/2026	36.01	37.90	36.01	36.86	-4.75%	4,960
05/15/2026	38.70	38.70	38.70	38.70	-0.77%	1,081
05/14/2026	39.00	39.00	39.00	39.00	+1.91%	324
05/13/2026	38.20	39.40	38.01	38.27	+7.25%	10,468
05/12/2026	37.02	37.82	35.68	35.68	-0.66%	33,758
05/11/2026	37.00	37.00	35.92	35.92	+0.20%	1,691
05/08/2026	35.85	35.85	35.85	35.85	-0.78%	400
05/07/2026	36.00	37.00	35.67	36.13	-3.65%	257,415
05/06/2026	37.00	37.50	37.00	37.50	+2.04%	2,002
05/05/2026	36.50	36.76	36.50	36.75	+0.68%	10,524
05/04/2026	37.00	37.00	36.50	36.50	-3.64%	1,004
05/01/2026	38.55	38.55	36.30	37.88	+1.42%	1,293
04/30/2026	37.50	37.50	37.35	37.35	+2.01%	65,318
04/29/2026	36.05	37.00	36.05	36.61	-2.48%	1,205
04/28/2026	34.12	37.55	34.12	37.55	+8.17%	257,017
04/27/2026	38.05	38.05	34.71	34.71	-5.86%	401
04/24/2026	36.93	36.93	36.88	36.88	+5.25%	1,493
04/23/2026	35.50	35.50	33.90	35.04	-0.27%	262,331
04/22/2026	35.25	36.30	34.98	35.13	-1.87%	3,762
04/21/2026	36.29	38.09	35.20	35.80	-2.95%	34,690
04/20/2026	36.00	37.53	36.00	36.89	-1.06%	4,237
04/17/2026	37.20	38.06	37.00	37.29	-0.86%	4,279
04/16/2026	37.60	38.43	37.60	37.61	+0.33%	1,670
04/15/2026	37.77	38.97	37.23	37.49	-4.96%	2,690
04/14/2026	38.80	39.71	38.80	39.44	-1.00%	1,869
04/13/2026	40.50	40.50	39.40	39.84	-1.39%	1,564
04/10/2026	40.40	40.40	40.40	40.40	-0.25%	3,033
04/09/2026	41.70	41.70	40.50	40.50	-0.15%	965
04/08/2026	40.50	41.02	40.02	40.56	+3.21%	13,984