S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Mitsui Unsp ADR (MTSFY)

OTC

$27.51-$1.04 (-3.64%)

Price as of Jun 03, 2026

N/A
Market Cap
-3.61%
1-Year Change
Real Estate - Diversified
Industry

1 Month
-14.54%

Low Price$27.51

High Price$33.10
3 Months
-26.97%

Low Price$27.51

High Price$37.74
1 Year
-3.61%

Low Price$26.75

High Price$41.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	27.71	27.80	27.45	27.51	-3.64%	62,524
06/02/2026	28.48	28.57	28.41	28.55	+3.22%	106,607
06/01/2026	27.52	27.77	27.47	27.66	-3.19%	133,989
05/29/2026	28.64	28.77	28.54	28.57	+0.28%	95,698
05/28/2026	28.29	28.65	28.12	28.49	-0.97%	88,179
05/27/2026	28.72	28.86	28.68	28.77	-0.45%	86,332
05/26/2026	29.03	29.05	28.84	28.90	+4.82%	166,125
05/22/2026	27.25	27.89	27.14	27.57	-3.50%	1,917,962
05/21/2026	28.36	28.82	28.19	28.57	-1.21%	523,685
05/20/2026	28.60	29.03	28.59	28.92	+0.42%	65,592
05/19/2026	28.81	29.04	28.74	28.80	+1.02%	113,398
05/18/2026	28.69	28.99	28.33	28.51	-2.13%	113,040
05/15/2026	29.26	29.27	29.08	29.13	+0.17%	82,117
05/14/2026	29.22	29.24	28.91	29.08	-9.91%	75,460
05/13/2026	31.85	33.33	31.53	32.28	+1.19%	67,937
05/12/2026	31.70	31.94	31.65	31.90	-0.31%	62,409
05/11/2026	32.01	32.19	31.97	32.00	+0.47%	69,135
05/08/2026	31.87	31.95	31.71	31.85	-0.88%	46,407
05/07/2026	31.69	32.44	31.59	32.13	-2.92%	62,890
05/06/2026	33.09	33.18	32.99	33.10	+2.80%	43,706
05/05/2026	32.14	32.37	32.10	32.20	+0.81%	36,884
05/04/2026	32.24	32.46	31.84	31.94	-0.78%	47,924
05/01/2026	32.11	32.55	32.11	32.19	-2.07%	27,692
04/30/2026	32.52	32.87	32.39	32.87	+3.92%	67,370
04/29/2026	32.89	33.10	31.55	31.63	-1.13%	46,135
04/28/2026	31.83	32.24	31.62	31.99	+0.06%	59,966
04/27/2026	32.03	32.03	31.85	31.97	-0.12%	66,589
04/24/2026	32.03	32.09	31.92	32.01	-1.36%	40,811
04/23/2026	32.63	32.74	32.20	32.45	+0.70%	58,759
04/22/2026	32.25	32.28	32.11	32.23	-0.36%	36,673
04/21/2026	32.88	32.88	32.34	32.34	-2.68%	71,917
04/20/2026	33.23	33.29	33.00	33.23	+0.18%	51,817
04/17/2026	33.37	33.43	33.12	33.17	+0.55%	38,391
04/16/2026	31.89	33.11	31.89	32.99	-2.05%	29,408
04/15/2026	34.07	34.07	32.24	33.68	-1.38%	55,187
04/14/2026	33.85	34.24	33.85	34.15	+3.36%	29,225
04/13/2026	32.44	33.17	32.27	33.04	-0.75%	63,121
04/10/2026	33.01	33.84	33.01	33.29	+1.74%	29,964
04/09/2026	32.28	32.82	32.28	32.72	-2.79%	39,193
04/08/2026	34.85	34.85	33.57	33.66	+7.10%	59,718
04/07/2026	31.29	31.52	30.95	31.43	+0.19%	91,745
04/06/2026	31.02	31.47	31.02	31.37	-2.50%	90,651
04/02/2026	31.57	32.24	31.57	32.18	-1.09%	51,645
04/01/2026	32.47	32.78	32.47	32.53	+1.47%	141,342
03/31/2026	31.40	32.20	31.36	32.06	+3.55%	122,138
03/30/2026	31.09	31.34	30.96	30.96	-0.03%	66,724
03/27/2026	31.42	31.52	30.85	30.97	-3.82%	54,108
03/26/2026	33.20	33.75	32.20	32.20	-2.87%	62,521
03/25/2026	33.27	33.88	32.95	33.15	-0.18%	75,879
03/24/2026	32.99	33.33	32.81	33.21	+0.27%	83,367
03/23/2026	32.31	33.24	32.30	33.12	-0.45%	69,975
03/20/2026	34.23	34.23	33.14	33.27	-3.09%	37,926
03/19/2026	33.50	34.58	33.50	34.33	-0.89%	35,277
03/18/2026	34.96	34.98	34.63	34.64	-1.56%	36,417
03/17/2026	35.34	35.36	35.07	35.19	+0.99%	39,314
03/16/2026	34.87	34.94	34.59	34.85	+2.33%	42,892
03/13/2026	34.50	34.50	33.98	34.05	-2.71%	24,357
03/12/2026	33.95	35.28	33.95	35.00	-4.50%	32,494
03/11/2026	36.65	36.74	36.49	36.65	-2.90%	24,050
03/10/2026	37.43	38.23	37.43	37.74	+0.11%	45,111
03/09/2026	37.10	37.77	36.76	37.70	+0.61%	26,821
03/06/2026	37.62	37.69	37.16	37.47	+0.67%	57,734
03/05/2026	38.69	39.14	37.00	37.22	-3.02%	106,234
03/04/2026	37.75	38.42	37.74	38.38	+1.88%	49,690
03/03/2026	38.43	38.43	36.33	37.67	-3.55%	33,654
03/02/2026	39.06	39.25	38.88	39.06	-2.87%	19,259
02/27/2026	40.34	40.36	40.20	40.21	-1.09%	25,510
02/26/2026	40.68	40.75	40.51	40.66	-0.28%	24,101
02/25/2026	40.75	40.86	40.52	40.77	+1.83%	57,375
02/24/2026	39.86	40.06	39.86	40.04	-1.60%	24,464
02/23/2026	40.73	40.79	40.27	40.69	+0.67%	18,355
02/20/2026	40.15	40.59	40.13	40.42	+0.08%	21,225
02/19/2026	40.37	40.50	40.34	40.39	+1.09%	27,791
02/18/2026	40.20	40.20	39.95	39.95	-1.14%	24,306
02/17/2026	40.12	41.37	40.12	40.41	-1.82%	40,959
02/13/2026	40.92	41.22	40.86	41.16	-1.55%	125,626
02/12/2026	42.05	42.25	41.72	41.81	+1.55%	72,468
02/11/2026	41.11	41.26	40.94	41.17	+1.45%	18,559
02/10/2026	40.70	41.21	40.57	40.58	+4.02%	18,655
02/09/2026	38.94	39.18	38.81	39.01	+2.79%	53,183
02/06/2026	37.33	37.95	36.72	37.95	+5.62%	14,102
02/05/2026	36.62	37.08	35.93	35.93	+0.84%	30,291
02/04/2026	35.54	35.79	35.35	35.63	+3.13%	36,858
02/03/2026	34.34	34.55	34.19	34.55	+0.17%	47,743
02/02/2026	34.45	34.56	34.44	34.49	+0.38%	25,788
01/30/2026	35.13	35.77	34.33	34.36	+0.97%	37,312
01/29/2026	33.76	34.04	33.44	34.03	+1.01%	29,798
01/28/2026	33.84	33.84	33.52	33.69	-0.84%	19,975
01/27/2026	33.81	34.01	33.81	33.98	-1.69%	15,997
01/26/2026	33.62	34.76	33.62	34.56	+0.76%	19,938
01/23/2026	34.01	34.35	33.08	34.30	-0.87%	197,697
01/22/2026	34.84	34.94	34.12	34.60	+1.82%	370,387
01/21/2026	33.81	33.98	33.76	33.98	-0.18%	24,827
01/20/2026	35.04	35.40	33.99	34.04	-3.43%	33,061
01/16/2026	34.69	35.25	34.69	35.25	-0.72%	24,019
01/15/2026	35.72	35.72	35.48	35.50	-0.16%	17,504
01/14/2026	35.50	35.65	35.46	35.56	+0.14%	24,919
01/13/2026	35.61	35.65	35.51	35.51	-2.18%	14,663
01/12/2026	36.64	36.74	36.00	36.30	+0.83%	16,572
01/09/2026	35.53	36.24	35.53	36.00	+1.49%	17,936