MTSFY | Mitsui Unsp ADR | 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 Unsp ADR (MTSFY)

OTC

$29.31+$0.82 (+2.90%)

Price as of Sep 11, 2026

N/A
Market Cap
-11.19%
1-Year Change
Real Estate - Diversified
Industry

1 Month
+6.49%

Low Price$26.90

High Price$29.31
3 Months
+0.34%

Low Price$26.69

High Price$31.15
1 Year
-11.19%

Low Price$26.69

High Price$41.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.01	29.82	29.01	29.31	+2.90%	54,897
09/10/2026	28.62	28.78	28.46	28.48	-2.06%	56,030
09/09/2026	29.17	29.36	29.07	29.08	-0.51%	83,699
09/08/2026	29.32	29.40	29.23	29.23	+0.62%	33,199
09/04/2026	29.10	29.46	29.00	29.05	-0.48%	19,346
09/03/2026	29.04	29.30	28.94	29.19	+1.81%	42,356
09/02/2026	28.56	28.73	28.56	28.67	+0.21%	44,034
09/01/2026	28.74	28.86	28.57	28.61	+0.99%	46,289
08/31/2026	28.50	28.53	28.31	28.33	-1.36%	42,172
08/28/2026	29.00	29.00	28.67	28.72	+0.84%	27,271
08/27/2026	28.36	28.61	28.35	28.48	+0.11%	64,869
08/26/2026	28.43	28.52	28.39	28.45	-0.11%	35,882
08/25/2026	28.44	28.51	28.39	28.48	-0.07%	35,678
08/24/2026	28.39	28.50	28.36	28.50	+1.03%	46,924
08/21/2026	28.25	28.26	28.14	28.21	+1.37%	47,625
08/20/2026	27.94	28.10	27.82	27.83	+1.64%	64,383
08/19/2026	27.65	27.80	27.33	27.38	+1.78%	42,758
08/18/2026	27.10	27.16	26.90	26.90	-1.18%	78,356
08/17/2026	27.21	27.33	27.19	27.22	-0.37%	175,856
08/14/2026	27.41	27.50	27.26	27.32	-0.33%	52,375
08/13/2026	27.40	27.58	27.36	27.41	+0.15%	50,279
08/12/2026	27.63	27.63	27.26	27.37	-0.54%	133,862
08/11/2026	28.06	28.06	27.50	27.52	-0.15%	42,085
08/10/2026	27.65	27.81	27.49	27.56	-2.55%	51,870
08/07/2026	27.13	30.69	27.13	28.28	+0.55%	31,290
08/06/2026	28.08	28.36	28.04	28.13	+0.23%	48,059
08/05/2026	28.13	28.69	28.06	28.06	-0.85%	68,540
08/04/2026	28.19	28.38	28.18	28.30	+0.28%	36,457
08/03/2026	28.22	29.30	28.15	28.22	-3.12%	33,209
07/31/2026	28.83	29.40	28.83	29.13	-6.48%	23,854
07/30/2026	30.02	31.16	30.02	31.15	+4.50%	325,152
07/29/2026	30.03	30.48	29.73	29.81	+0.78%	925,281
07/28/2026	29.22	29.80	29.13	29.58	+2.11%	985,448
07/27/2026	29.08	29.08	28.72	28.97	+1.86%	58,195
07/24/2026	28.42	28.59	28.37	28.44	+1.61%	85,167
07/23/2026	28.25	28.25	27.91	27.99	-2.13%	58,092
07/22/2026	28.66	28.67	28.55	28.60	-1.68%	21,913
07/21/2026	28.96	29.19	28.90	29.09	+1.54%	38,190
07/20/2026	28.59	28.83	28.56	28.65	+0.24%	70,519
07/17/2026	28.29	28.59	28.26	28.58	+0.49%	44,716
07/16/2026	28.57	28.57	28.40	28.44	-0.56%	44,728
07/15/2026	28.63	28.66	28.43	28.60	-0.45%	90,665
07/14/2026	28.88	28.96	28.69	28.73	+2.06%	94,120
07/13/2026	28.18	28.27	28.03	28.15	-0.04%	73,322
07/10/2026	28.07	28.22	27.91	28.16	-0.32%	44,108
07/09/2026	28.22	28.31	28.17	28.25	-0.63%	50,292
07/08/2026	28.34	28.45	28.11	28.43	-1.35%	43,207
07/07/2026	29.05	29.05	28.74	28.82	-0.41%	68,149
07/06/2026	28.86	28.95	28.75	28.94	+2.66%	80,081
07/02/2026	28.50	28.52	27.98	28.19	+2.85%	67,061
07/01/2026	27.35	27.63	27.31	27.41	-1.37%	67,687
06/30/2026	27.55	27.85	27.55	27.79	-1.93%	102,904
06/29/2026	28.18	28.67	28.03	28.34	+2.33%	123,307
06/26/2026	27.43	27.78	27.43	27.69	+2.29%	61,927
06/25/2026	27.24	27.29	26.81	27.07	-0.07%	58,942
06/24/2026	27.25	27.25	26.87	27.09	+1.50%	108,941
06/23/2026	26.58	26.83	26.58	26.69	-2.95%	131,271
06/22/2026	27.69	27.69	27.47	27.50	-2.07%	120,766
06/18/2026	28.09	28.36	28.03	28.08	-0.74%	75,697
06/17/2026	28.32	28.56	28.17	28.29	-1.22%	88,530
06/16/2026	28.64	28.80	28.59	28.64	-1.98%	82,539
06/15/2026	29.24	29.31	29.19	29.22	-0.85%	120,338
06/12/2026	29.19	29.54	29.18	29.47	+0.91%	52,325
06/11/2026	28.76	29.31	28.69	29.21	+1.38%	86,283
06/10/2026	28.85	29.60	28.71	28.81	+4.64%	79,977
06/09/2026	28.00	28.06	27.30	27.53	-0.72%	167,660
06/08/2026	27.80	27.83	27.64	27.73	+1.35%	110,499
06/05/2026	27.84	27.95	27.32	27.36	-1.30%	87,790
06/04/2026	27.75	27.75	27.51	27.72	+0.76%	107,984
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