Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Sapporo JPY

MITSUI & CO.LTD. (8031.S)

2,670.00
+46.00
+(1.75%)
As of April 8 at 11:28:52 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 18, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 17, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 16, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 15, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 14, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 11, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 10, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 9, 20252,670.002,670.002,670.002,670.002,670.00-
Apr 8, 20252,670.002,670.002,670.002,670.002,670.00100
Apr 7, 20252,820.002,820.002,820.002,820.002,820.00-
Apr 4, 20252,820.002,820.002,820.002,820.002,820.00-
Apr 3, 20252,820.002,820.002,820.002,820.002,820.00-
Apr 2, 20252,820.002,820.002,820.002,820.002,820.00-
Apr 1, 20252,820.002,820.002,820.002,820.002,820.00-
Mar 31, 20252,820.002,820.002,820.002,820.002,820.00-
Mar 28, 2025 50 Dividend
Mar 28, 20252,820.002,820.002,820.002,820.002,820.00-
Mar 27, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 26, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 25, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 24, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 21, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 19, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 18, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 17, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 14, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 13, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 12, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 11, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 10, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 7, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 6, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 5, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 4, 20252,820.002,820.002,820.002,820.002,770.00-
Mar 3, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 28, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 27, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 26, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 25, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 21, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 20, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 19, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 18, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 17, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 14, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 13, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 12, 20252,820.002,820.002,820.002,820.002,770.00-
Feb 10, 20252,820.002,820.002,820.002,820.002,770.001,100
Feb 7, 20253,290.003,290.003,290.003,290.003,231.67-
Feb 6, 20253,290.003,290.003,290.003,290.003,231.67-
Feb 5, 20253,290.003,290.003,290.003,290.003,231.67-
Feb 4, 20253,290.003,290.003,290.003,290.003,231.67-
Feb 3, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 31, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 30, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 29, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 28, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 27, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 24, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 23, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 22, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 21, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 20, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 17, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 16, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 15, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 14, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 10, 20253,290.003,290.003,290.003,290.003,231.67-
Jan 9, 20253,290.003,290.003,290.003,290.003,231.67500
Jan 8, 20253,150.003,150.003,150.003,150.003,094.15-
Jan 7, 20253,150.003,150.003,150.003,150.003,094.15-
Jan 6, 20253,150.003,150.003,150.003,150.003,094.15-
Dec 30, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 27, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 26, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 25, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 24, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 23, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 20, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 19, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 18, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 17, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 16, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 13, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 12, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 11, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 10, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 9, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 6, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 5, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 4, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 3, 20243,150.003,150.003,150.003,150.003,094.15-
Dec 2, 20243,150.003,150.003,150.003,150.003,094.15-
Nov 29, 20243,150.003,150.003,150.003,150.003,094.15-
Nov 28, 20243,150.003,150.003,150.003,150.003,094.15-
Nov 27, 20243,150.003,150.003,150.003,150.003,094.15100
Nov 26, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 25, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 22, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 21, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 20, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 19, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 18, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 15, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 14, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 13, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 12, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 11, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 8, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 7, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 6, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 5, 20243,960.003,960.003,960.003,960.003,889.79-
Nov 1, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 31, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 30, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 29, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 28, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 25, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 24, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 23, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 22, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 21, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 18, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 17, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 16, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 15, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 11, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 10, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 9, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 8, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 7, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 4, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 3, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 2, 20243,960.003,960.003,960.003,960.003,889.79-
Oct 1, 20243,960.003,960.003,960.003,960.003,889.79-
Sep 30, 20243,960.003,960.003,960.003,960.003,889.79-
Sep 27, 2024 50 Dividend
Sep 27, 20243,960.003,960.003,960.003,960.003,889.79-
Sep 26, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 25, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 24, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 20, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 19, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 18, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 17, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 13, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 12, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 11, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 10, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 9, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 6, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 5, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 4, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 3, 20243,960.003,960.003,960.003,960.003,840.67-
Sep 2, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 30, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 29, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 28, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 27, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 26, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 23, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 22, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 21, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 20, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 19, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 16, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 15, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 14, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 13, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 9, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 8, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 7, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 6, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 5, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 2, 20243,960.003,960.003,960.003,960.003,840.67-
Aug 1, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 31, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 30, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 29, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 26, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 25, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 24, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 23, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 22, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 19, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 18, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 17, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 16, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 12, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 11, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 10, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 9, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 8, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 5, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 4, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 3, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 2, 20243,960.003,960.003,960.003,960.003,840.67-
Jul 1, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 28, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 26, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 25, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 24, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 21, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 20, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 19, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 18, 20243,960.003,960.003,960.003,960.003,840.67-
Jun 17, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 14, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 13, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 12, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 11, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 10, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 7, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 6, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 5, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 4, 20247,920.007,920.007,920.007,920.007,681.35-
Jun 3, 20247,920.007,920.007,920.007,920.007,681.35-
May 31, 20247,920.007,920.007,920.007,920.007,681.35-
May 30, 20247,920.007,920.007,920.007,920.007,681.35100
May 29, 20245,900.005,900.005,900.005,900.005,722.22-
May 28, 20245,900.005,900.005,900.005,900.005,722.22-
May 27, 20245,900.005,900.005,900.005,900.005,722.22-
May 24, 20245,900.005,900.005,900.005,900.005,722.22-
May 23, 20245,900.005,900.005,900.005,900.005,722.22-
May 22, 20245,900.005,900.005,900.005,900.005,722.22-
May 21, 20245,900.005,900.005,900.005,900.005,722.22-
May 20, 20245,900.005,900.005,900.005,900.005,722.22-
May 17, 20245,900.005,900.005,900.005,900.005,722.22-
May 16, 20245,900.005,900.005,900.005,900.005,722.22-
May 15, 20245,900.005,900.005,900.005,900.005,722.22-
May 14, 20245,900.005,900.005,900.005,900.005,722.22-
May 13, 20245,900.005,900.005,900.005,900.005,722.22-
May 10, 20245,900.005,900.005,900.005,900.005,722.22-
May 9, 20245,900.005,900.005,900.005,900.005,722.22-
May 8, 20245,900.005,900.005,900.005,900.005,722.22-
May 7, 20245,900.005,900.005,900.005,900.005,722.22-
May 2, 20245,900.005,900.005,900.005,900.005,722.22-
May 1, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 30, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 26, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 25, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 24, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 23, 20245,900.005,900.005,900.005,900.005,722.22-
Apr 22, 20245,900.005,900.005,900.005,900.005,722.22-

Related Tickers

IOC.SG ITOCHU Corp
41.50
+3.80%
 
MARA.F Marubeni Corporation
14.38
+5.53%
 
SUMA.BE Sumitomo Corp
19.77
+0.89%
 
MARA.SG Marubeni Corp
14.48
+1.16%
 
MBI.SG Mitsubishi Corp
15.20
+1.81%
 
8002.T Marubeni Corporation
2,348.50
+2.80%
 
8053.T Sumitomo Corporation
3,268.00
+2.19%
 
8001.T ITOCHU Corporation
6,880.00
+2.50%
 
8058.T Mitsubishi Corporation
2,511.00
+3.16%
 
ITOCF ITOCHU Corporation
46.20
+0.43%