Indicators

Mitsui & Company ADR (OP: MITSY )

1,045.70 +14.23 (+1.38%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	487.42	496.79	485.03	485.03	2,880	-6.86(-1.39%)
Apr 28, 2022	497.50	513.92	465.00	491.89	2,577	+13.91(+2.91%)
Apr 27, 2022	481.34	482.14	475.06	477.98	4,131	-4.01(-0.83%)
Apr 26, 2022	499.58	499.58	481.10	481.99	5,865	-13.47(-2.72%)
Apr 25, 2022	478.62	508.62	478.62	495.46	5,084	-5.22(-1.04%)
Apr 22, 2022	511.50	511.50	500.30	500.68	2,894	-10.87(-2.12%)
Apr 21, 2022	515.00	522.71	511.44	511.55	49,753	-4.35(-0.84%)
Apr 20, 2022	515.00	520.29	509.39	515.90	23,952	+4.90(+0.96%)
Apr 19, 2022	518.21	518.21	505.00	511.00	3,027	-1.89(-0.37%)
Apr 18, 2022	527.77	527.77	496.62	512.89	1,669	-1.95(-0.38%)
Apr 14, 2022	499.00	518.21	499.00	514.84	2,492	+8.24(+1.63%)
Apr 13, 2022	515.00	515.00	500.00	506.60	3,839	+10.91(+2.20%)
Apr 12, 2022	511.00	511.00	484.61	495.69	2,509	-0.31(-0.06%)
Apr 11, 2022	513.50	513.50	496.00	496.00	1,714	-7.25(-1.44%)
Apr 08, 2022	515.50	515.50	485.23	503.25	1,682	-2.34(-0.46%)
Apr 07, 2022	521.00	521.00	490.35	505.59	1,731	-1.62(-0.32%)
Apr 06, 2022	509.00	510.13	503.86	507.20	2,907	-1.80(-0.35%)
Apr 05, 2022	532.63	532.63	505.30	509.00	2,763	-27.76(-5.17%)
Apr 04, 2022	532.00	547.02	532.00	536.76	2,671	-3.26(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.