Tokyo - Delayed Quote JPY

Mitsui & Co., Ltd. (8031.T)

Compare
3,002.00
-24.00
(-0.79%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253,002.003,015.002,965.003,002.003,002.005,290,300
Jan 16, 20253,073.003,080.003,026.003,026.003,026.004,406,200
Jan 15, 20253,073.003,093.003,023.003,044.003,044.005,584,400
Jan 14, 20253,042.003,086.003,039.003,042.003,042.007,300,600
Jan 10, 20253,088.003,104.003,052.003,060.003,060.006,179,200
Jan 9, 20253,210.003,212.003,083.003,089.003,089.008,897,500
Jan 8, 20253,265.003,273.003,206.003,219.003,219.006,791,300
Jan 7, 20253,298.003,329.003,264.003,293.003,293.005,225,700
Jan 6, 20253,350.003,351.003,259.003,288.003,288.006,291,200
Dec 30, 20243,333.003,354.003,302.003,311.003,311.003,593,600
Dec 27, 20243,294.003,333.003,280.003,322.003,322.004,782,000
Dec 26, 20243,223.003,279.003,220.003,270.003,270.005,328,900
Dec 25, 20243,218.003,223.003,173.003,217.003,217.003,833,400
Dec 24, 20243,217.003,233.003,200.003,216.003,216.002,832,900
Dec 23, 20243,179.003,217.003,171.003,217.003,217.004,731,200
Dec 20, 20243,177.003,189.003,127.003,147.003,147.0010,402,100
Dec 19, 20243,121.003,180.003,113.003,177.003,177.003,647,600
Dec 18, 20243,196.003,217.003,171.003,171.003,171.004,523,500
Dec 17, 20243,217.003,240.003,205.003,212.003,212.004,355,200
Dec 16, 20243,250.003,252.003,204.003,238.003,238.003,596,700
Dec 13, 20243,260.003,286.003,203.003,240.003,240.006,789,800
Dec 12, 20243,268.003,294.003,258.003,286.003,286.006,857,500
Dec 11, 20243,243.003,259.003,209.003,244.003,244.005,350,800
Dec 10, 20243,225.003,265.003,193.003,232.003,232.008,970,800
Dec 9, 20243,148.003,156.003,103.003,125.003,125.005,987,600
Dec 6, 20243,156.003,191.003,131.003,135.003,135.006,003,400
Dec 5, 20243,264.003,283.003,182.003,200.003,200.006,838,500
Dec 4, 20243,308.003,333.003,263.003,280.003,280.005,138,300
Dec 3, 20243,208.003,319.003,198.003,299.003,299.009,003,800
Dec 2, 20243,136.003,211.003,130.003,197.003,197.005,133,100
Nov 29, 20243,156.003,178.003,119.003,136.003,136.005,990,600
Nov 28, 20243,137.003,214.003,114.003,184.003,184.0012,470,600
Nov 27, 20243,216.003,223.003,138.003,170.003,170.005,257,400
Nov 26, 20243,280.003,295.003,171.003,218.003,218.006,972,500
Nov 25, 20243,316.003,325.003,271.003,325.003,325.0011,696,200
Nov 22, 20243,281.003,346.003,277.003,305.003,305.007,560,900
Nov 21, 20243,314.003,320.003,254.003,270.003,270.005,300,700
Nov 20, 20243,286.003,325.003,250.003,276.003,276.005,771,200
Nov 19, 20243,260.003,286.003,228.003,286.003,286.004,658,200
Nov 18, 20243,230.003,250.003,217.003,225.003,225.004,024,900
Nov 15, 20243,300.003,304.003,250.003,250.003,250.005,423,900
Nov 14, 20243,205.003,314.003,203.003,233.003,233.007,308,800
Nov 13, 20243,202.003,206.003,146.003,186.003,186.006,125,000
Nov 12, 20243,245.003,262.003,194.003,204.003,204.004,754,500
Nov 11, 20243,239.003,273.003,187.003,223.003,223.004,528,400
Nov 8, 20243,304.003,319.003,221.003,239.003,239.005,102,900
Nov 7, 20243,340.003,349.003,228.003,292.003,292.006,735,300
Nov 6, 20243,216.003,270.003,181.003,270.003,270.007,250,200
Nov 5, 20243,066.003,219.003,062.003,217.003,217.006,487,600
Nov 1, 20243,110.003,191.003,078.003,154.003,154.009,834,600
Oct 31, 20243,217.003,217.003,153.003,162.003,162.006,640,500
Oct 30, 20243,189.003,225.003,182.003,194.003,194.0011,546,800
Oct 29, 20243,163.003,190.003,152.003,182.003,182.004,238,000
Oct 28, 20243,056.003,171.003,048.003,152.003,152.005,257,300
Oct 25, 20243,078.003,106.003,056.003,083.003,083.003,825,900
Oct 24, 20243,060.003,106.003,040.003,100.003,100.004,839,600
Oct 23, 20243,100.003,140.003,088.003,105.003,105.004,608,400
Oct 22, 20243,145.003,164.003,091.003,126.003,126.004,896,200
Oct 21, 20243,170.003,187.003,133.003,145.003,145.004,791,200
Oct 18, 20243,195.003,198.003,154.003,181.003,181.005,193,700
Oct 17, 20243,208.003,232.003,183.003,194.003,194.004,973,200
Oct 16, 20243,170.003,223.003,145.003,202.003,202.005,942,500
Oct 15, 20243,298.003,300.003,225.003,229.003,229.005,872,300
Oct 11, 20243,290.003,309.003,253.003,259.003,259.005,660,500
Oct 10, 20243,297.003,298.003,243.003,256.003,256.005,821,100
Oct 9, 20243,334.003,342.003,203.003,234.003,234.008,533,200
Oct 8, 20243,373.003,383.003,287.003,296.003,296.009,223,100
Oct 7, 20243,455.003,456.003,401.003,442.003,442.007,795,000
Oct 4, 20243,350.003,387.003,320.003,375.003,375.007,030,400
Oct 3, 20243,420.003,423.003,317.003,349.003,349.008,134,900
Oct 2, 20243,244.003,382.003,237.003,328.003,328.009,809,400
Oct 1, 20243,178.003,312.003,153.003,291.003,291.009,198,400
Sep 30, 20243,129.003,212.003,106.003,178.003,178.0012,401,900
Sep 27, 2024 50.00 Dividend
Sep 27, 20243,252.003,285.003,201.003,269.003,269.0010,754,200
Sep 26, 20243,207.003,239.003,177.003,239.003,189.0010,479,500
Sep 25, 20243,099.003,184.003,094.003,172.003,123.038,782,600
Sep 24, 20243,070.003,120.003,058.003,099.003,051.168,813,800
Sep 20, 20243,025.003,090.002,994.503,051.003,003.9037,899,300
Sep 19, 20242,910.502,955.502,894.002,927.502,882.318,130,100
Sep 18, 20242,872.502,874.502,795.002,828.002,784.348,335,800
Sep 17, 20242,860.002,885.002,760.502,822.502,778.9311,115,900
Sep 13, 20242,891.002,908.002,855.002,891.502,846.869,830,100
Sep 12, 20242,912.002,952.002,874.502,885.002,840.469,941,400
Sep 11, 20242,786.002,960.002,756.502,837.002,793.2119,011,200
Sep 10, 20242,853.502,886.002,822.002,826.002,782.385,477,900
Sep 9, 20242,772.002,847.002,756.002,847.002,803.055,916,200
Sep 6, 20242,870.002,891.002,831.002,878.502,834.066,325,800
Sep 5, 20242,827.002,938.502,808.002,890.002,845.397,100,200
Sep 4, 20242,931.002,969.002,893.502,907.002,862.1313,514,100
Sep 3, 20243,135.003,137.003,076.003,091.003,043.286,777,300
Sep 2, 20243,140.003,154.003,090.003,130.003,081.685,022,400
Aug 30, 20243,066.003,140.003,052.003,123.003,074.799,362,700
Aug 29, 20243,035.003,061.003,013.003,037.002,990.126,800,600
Aug 28, 20243,001.003,022.002,995.003,022.002,975.354,117,800
Aug 27, 20242,998.003,033.002,961.503,033.002,986.184,998,600
Aug 26, 20242,996.003,019.002,970.002,987.502,941.386,737,100
Aug 23, 20243,036.003,048.002,996.503,019.002,972.404,689,700
Aug 22, 20243,000.003,040.002,994.503,035.002,988.155,252,800
Aug 21, 20243,004.003,037.002,988.003,020.002,973.388,707,900
Aug 20, 20243,140.003,145.003,048.003,083.003,035.4110,099,600
Aug 19, 20243,130.003,174.003,098.003,112.003,063.967,696,200
Aug 16, 20243,171.003,186.003,090.003,183.003,133.869,267,200
Aug 15, 20243,008.003,050.002,972.003,031.002,984.218,634,800
Aug 14, 20242,992.503,058.002,981.503,005.002,958.618,564,600
Aug 13, 20242,939.002,944.502,890.502,942.502,897.087,573,300
Aug 9, 20242,867.002,911.002,808.002,852.002,807.9710,698,000
Aug 8, 20242,789.002,848.002,761.002,817.002,773.5112,217,600
Aug 7, 20242,656.002,970.002,628.502,889.002,844.4015,582,800
Aug 6, 20242,710.502,800.002,618.002,690.002,648.4719,712,500
Aug 5, 20242,720.002,744.502,401.002,436.002,398.4023,759,700
Aug 2, 20243,049.003,130.003,010.003,040.002,993.0716,695,500
Aug 1, 20243,480.003,496.003,351.003,399.003,346.538,690,600
Jul 31, 20243,456.003,546.003,432.003,530.003,475.516,830,000
Jul 30, 20243,460.003,505.003,453.003,495.003,441.055,434,600
Jul 29, 20243,450.003,538.003,436.003,508.003,453.855,734,600
Jul 26, 20243,452.003,483.003,407.003,436.003,382.966,064,900
Jul 25, 20243,499.003,499.003,424.003,452.003,398.718,336,100
Jul 24, 20243,591.003,624.003,556.003,569.003,513.915,286,200
Jul 23, 20243,650.003,666.003,611.003,622.003,566.094,750,200
Jul 22, 20243,709.003,713.003,630.003,643.003,586.764,412,000
Jul 19, 20243,689.003,717.003,661.003,710.003,652.735,980,100
Jul 18, 20243,698.003,749.003,670.003,703.003,645.846,346,900
Jul 17, 20243,800.003,820.003,776.003,777.003,718.695,270,400
Jul 16, 20243,730.003,815.003,729.003,775.003,716.735,369,100
Jul 12, 20243,695.003,734.003,670.003,721.003,663.566,264,500
Jul 11, 20243,788.003,797.003,750.003,765.003,706.887,177,600
Jul 10, 20243,751.003,776.003,690.003,732.003,674.398,420,300
Jul 9, 20243,799.003,819.003,759.003,765.003,706.886,934,000
Jul 8, 20243,820.003,834.003,779.003,794.003,735.435,975,900
Jul 5, 20243,866.003,889.003,820.003,848.003,788.605,780,700
Jul 4, 20243,767.003,863.003,756.003,851.003,791.558,293,500
Jul 3, 20243,766.003,767.003,702.003,746.003,688.179,740,400
Jul 2, 20243,700.003,787.003,635.003,769.003,710.8210,912,700
Jul 1, 20243,700.003,748.003,674.003,696.003,638.956,207,000
Jun 28, 20243,663.003,694.003,632.003,651.003,594.648,216,800
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20243,698.003,738.003,628.003,628.003,571.999,249,000
Jun 26, 20243,725.003,754.003,690.003,719.003,661.5910,481,600
Jun 25, 20243,670.003,723.003,643.003,723.003,665.5316,992,800
Jun 24, 20243,695.003,719.503,675.503,697.503,640.425,229,400
Jun 21, 20243,705.003,728.503,684.503,709.003,651.7428,058,400
Jun 20, 20243,675.003,719.003,650.503,714.503,657.166,744,800
Jun 19, 20243,720.003,750.003,696.503,746.503,688.675,101,400
Jun 18, 20243,721.003,735.003,670.003,698.003,640.915,336,800
Jun 17, 20243,760.003,773.503,692.503,715.003,657.656,677,200
Jun 14, 20243,701.003,799.503,696.003,797.003,738.3910,353,200
Jun 13, 20243,778.503,780.003,684.503,710.003,652.737,433,200
Jun 12, 20243,750.003,789.503,740.003,779.003,720.666,367,000
Jun 11, 20243,870.003,882.003,818.503,822.503,763.495,770,000
Jun 10, 20243,830.003,864.003,828.003,856.003,796.484,695,600
Jun 7, 20243,810.003,847.503,801.003,842.503,783.184,139,400
Jun 6, 20243,873.503,880.503,811.003,818.503,759.558,780,200
Jun 5, 20243,855.503,870.003,780.003,844.503,785.158,273,600
Jun 4, 20243,981.004,004.003,907.503,916.503,856.049,957,400
Jun 3, 20244,049.004,081.004,019.004,038.503,976.166,645,200
May 31, 20243,955.004,011.003,951.503,985.003,923.4812,619,200
May 30, 20243,967.503,967.503,897.003,946.503,885.588,447,400
May 29, 20244,083.004,109.504,030.504,032.503,970.256,085,000
May 28, 20244,071.504,090.004,046.504,087.504,024.404,935,200
May 27, 20244,075.004,112.004,039.004,071.504,008.656,644,800
May 24, 20243,990.004,106.503,961.504,087.004,023.917,117,400
May 23, 20244,116.004,119.504,010.004,111.004,047.548,040,200
May 22, 20244,179.004,182.504,105.504,121.004,057.388,193,600
May 21, 20244,105.004,179.004,100.004,179.004,114.498,792,200
May 20, 20244,010.004,099.504,009.504,090.004,026.869,152,800
May 17, 20243,918.003,989.003,909.003,984.003,922.506,109,400
May 16, 20243,927.503,938.003,875.503,937.503,876.726,344,200
May 15, 20243,896.003,945.503,890.003,909.003,848.665,180,800
May 14, 20243,927.503,955.503,855.003,891.003,830.946,509,600
May 13, 20243,912.503,951.003,898.503,938.003,877.215,584,600
May 10, 20243,922.004,025.003,914.503,939.503,878.699,173,000
May 9, 20243,895.003,932.503,867.503,890.503,830.448,187,200
May 8, 20243,877.503,906.003,817.503,820.003,761.039,118,400
May 7, 20243,914.003,962.003,825.003,872.503,812.7211,778,600
May 2, 20243,825.003,886.503,796.503,840.503,781.2117,599,000
May 1, 20243,833.503,921.503,774.503,779.003,720.6618,289,800
Apr 30, 20243,825.503,897.003,802.003,819.503,760.5413,180,800
Apr 26, 20243,707.503,771.503,690.003,759.503,701.478,328,400
Apr 25, 20243,740.003,784.003,681.003,691.003,634.027,790,600
Apr 24, 20243,684.003,774.003,673.003,772.503,714.2610,311,400
Apr 23, 20243,684.003,706.503,632.003,648.003,591.695,624,400
Apr 22, 20243,597.003,656.503,575.503,636.503,580.366,088,600
Apr 19, 20243,592.503,606.003,510.503,562.503,507.519,414,200
Apr 18, 20243,502.503,621.503,493.503,582.003,526.716,887,000
Apr 17, 20243,593.503,608.003,509.503,530.503,476.006,817,800
Apr 16, 20243,715.003,732.003,576.503,595.003,539.509,181,400
Apr 15, 20243,690.503,754.003,670.503,735.003,677.345,225,800
Apr 12, 20243,715.003,731.003,667.503,714.503,657.166,357,400
Apr 11, 20243,670.503,712.503,662.003,679.003,622.215,689,000
Apr 10, 20243,700.003,702.503,659.003,665.503,608.928,237,200
Apr 9, 20243,675.003,767.503,666.503,757.003,699.008,813,200
Apr 8, 20243,590.003,656.503,561.003,635.503,579.389,030,600
Apr 5, 20243,530.503,548.003,493.503,535.503,480.926,636,600
Apr 4, 20243,551.003,576.003,530.503,538.003,483.388,821,400
Apr 3, 20243,434.003,476.503,366.003,461.003,407.578,081,000
Apr 2, 20243,500.003,520.503,439.003,459.503,406.106,177,600
Apr 1, 20243,546.003,560.503,436.003,462.003,408.569,030,600
Mar 29, 20243,541.503,570.003,526.503,558.003,503.082,542,000
Mar 28, 2024 42.50 Dividend
Mar 28, 20243,511.003,560.003,501.503,521.503,467.148,173,800
Mar 27, 20243,587.003,634.003,550.503,563.503,466.659,759,200
Mar 26, 20243,570.003,571.003,526.503,543.503,447.196,324,600
Mar 25, 20243,584.003,596.503,555.503,561.003,464.216,555,600
Mar 22, 20243,563.503,587.003,541.003,572.503,475.407,790,600
Mar 21, 20243,470.003,559.503,442.003,554.003,457.4012,860,000
Mar 19, 20243,323.003,386.503,308.003,384.503,292.517,269,400
Mar 18, 20243,295.003,335.503,282.003,322.503,232.206,444,800
Mar 15, 20243,176.003,292.003,167.003,254.003,165.5615,702,800
Mar 14, 20243,143.503,175.003,102.503,175.003,088.716,955,200
Mar 13, 20243,184.003,187.003,111.503,132.003,046.878,335,600
Mar 12, 20243,211.003,212.503,082.003,148.503,062.9314,084,600
Mar 11, 20243,337.503,343.003,208.503,261.003,172.379,526,400
Mar 8, 20243,360.503,422.503,354.003,381.003,289.118,114,600
Mar 7, 20243,431.003,464.503,372.003,372.003,280.357,479,200
Mar 6, 20243,423.003,431.003,369.003,425.003,331.917,650,200
Mar 5, 20243,323.503,423.003,302.503,408.003,315.377,863,800
Mar 4, 20243,383.503,383.503,325.503,354.503,263.337,569,600
Mar 1, 20243,276.503,384.003,272.503,356.503,265.277,947,000
Feb 29, 20243,299.003,307.503,261.503,276.503,187.4511,755,800
Feb 28, 20243,304.003,335.003,267.503,272.503,183.568,915,600
Feb 27, 20243,324.003,349.503,280.503,298.003,208.369,004,400
Feb 26, 20243,325.003,354.003,278.003,295.003,205.4411,795,600
Feb 22, 20243,206.503,265.003,200.503,248.503,160.219,237,600
Feb 21, 20243,189.503,219.003,161.003,186.503,099.897,734,400
Feb 20, 20243,260.003,278.003,171.003,185.003,098.4310,665,000
Feb 19, 20243,148.503,256.003,146.503,256.003,167.5011,666,000
Feb 16, 20243,074.003,174.003,069.503,133.503,048.3312,124,000
Feb 15, 20243,025.003,063.503,019.003,026.002,943.768,635,600
Feb 14, 20243,033.003,055.502,985.003,003.502,921.8710,140,400
Feb 13, 20242,945.003,060.002,932.503,059.002,975.8614,179,400
Feb 9, 20242,925.502,961.502,896.502,931.002,851.347,698,600
Feb 8, 20242,933.002,934.002,880.002,933.002,853.287,120,200
Feb 7, 20242,850.002,946.502,845.502,920.002,840.648,981,600
Feb 6, 20242,906.002,917.502,862.002,868.002,790.057,492,400
Feb 5, 20242,949.502,957.002,881.502,904.502,825.569,556,600
Feb 2, 20243,050.003,050.002,923.002,923.002,843.5517,083,800
Feb 1, 20242,989.503,059.502,988.003,031.002,948.628,031,600
Jan 31, 20242,938.003,017.002,933.003,015.502,933.546,784,400
Jan 30, 20242,947.502,978.502,921.002,968.002,887.335,622,600
Jan 29, 20242,901.002,963.002,901.002,955.002,874.695,704,400
Jan 26, 20242,950.002,950.002,901.502,901.502,822.646,415,400
Jan 25, 20242,943.002,971.502,940.502,964.002,883.444,659,600
Jan 24, 20243,000.003,000.002,942.502,952.002,871.775,351,600
Jan 23, 20243,005.003,041.002,963.002,973.002,892.205,928,600
Jan 22, 20242,967.502,990.002,940.502,989.002,907.766,805,400
Jan 19, 20242,982.003,004.002,943.502,966.502,885.877,675,200
Jan 18, 20242,985.003,010.002,932.002,932.002,852.318,548,800
Jan 17, 20242,951.003,057.002,943.002,977.002,896.0911,301,200

Related Tickers

8002.T Marubeni Corporation
2,236.50
-0.45%
 
8053.T Sumitomo Corporation
3,210.00
-0.06%
 
8001.T ITOCHU Corporation
7,104.00
-0.43%
 
8058.T Mitsubishi Corporation
2,454.50
-1.39%
 
6501.T Hitachi, Ltd.
3,697.00
+0.24%
 
8015.T Toyota Tsusho Corporation
2,574.50
-0.62%
 
SSUMY Sumitomo Corporation
20.73
+0.05%
 
2768.T Sojitz Corporation
3,122.00
+0.39%
 
ITOCY ITOCHU Corporation
92.13
+0.11%
 
4901.T FUJIFILM Holdings Corporation
3,278.00
+0.80%