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

Tokyo - Delayed Quote JPY

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

2,671.00
+47.00
+(1.79%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,627.002,676.002,620.002,671.002,671.004,651,500
Apr 21, 20252,644.002,650.002,609.502,624.002,624.003,421,800
Apr 18, 20252,613.002,666.002,604.002,657.502,657.503,313,000
Apr 17, 20252,600.002,625.502,590.502,613.002,613.004,107,000
Apr 16, 20252,636.502,655.502,603.502,613.002,613.004,693,200
Apr 15, 20252,678.002,685.002,640.002,649.502,649.504,262,800
Apr 14, 20252,641.002,677.502,625.002,629.502,629.504,771,800
Apr 11, 20252,556.002,629.002,541.002,620.002,620.009,124,500
Apr 10, 20252,763.502,767.502,689.502,706.002,706.0010,921,700
Apr 9, 20252,552.002,566.502,468.002,513.502,513.508,391,100
Apr 8, 20252,520.002,655.002,520.002,596.002,596.009,429,500
Apr 7, 20252,402.502,529.002,365.502,470.002,470.0013,336,000
Apr 4, 20252,652.002,714.002,588.502,652.502,652.5012,821,800
Apr 3, 20252,662.002,732.002,660.002,724.502,724.5012,013,100
Apr 2, 20252,824.002,827.502,771.502,788.002,788.006,625,700
Apr 1, 20252,845.002,867.002,822.502,825.002,825.006,003,600
Mar 31, 20252,830.002,845.002,782.002,799.502,799.5010,166,000
Mar 28, 2025 50 Dividend
Mar 28, 20252,988.002,997.002,930.002,943.502,943.508,151,400
Mar 27, 20253,002.003,028.002,976.503,028.002,978.0010,117,100
Mar 26, 20252,990.003,001.002,962.502,990.002,940.637,046,800
Mar 25, 20252,979.002,984.002,931.002,954.502,905.714,475,300
Mar 24, 20253,010.003,011.002,920.502,939.002,890.475,897,600
Mar 21, 20252,971.503,024.002,951.002,992.502,943.0910,293,600
Mar 19, 20252,917.002,983.002,905.002,977.002,927.848,788,700
Mar 18, 20252,954.002,973.002,890.502,890.502,842.7715,785,100
Mar 17, 20252,797.002,823.002,786.502,804.002,757.705,879,100
Mar 14, 20252,746.002,777.002,746.002,763.502,717.877,710,000
Mar 13, 20252,780.002,801.002,768.502,770.002,724.265,488,000
Mar 12, 20252,744.002,768.002,739.502,765.002,719.347,231,600
Mar 11, 20252,750.002,771.502,713.002,769.502,723.778,578,800
Mar 10, 20252,792.002,807.002,768.002,781.502,735.575,536,400
Mar 7, 20252,751.002,795.502,724.002,786.002,740.007,431,900
Mar 6, 20252,789.002,818.002,783.002,790.502,744.427,176,500
Mar 5, 20252,770.002,807.002,766.002,780.502,734.597,660,100
Mar 4, 20252,820.002,822.002,759.002,770.002,724.268,618,300
Mar 3, 20252,843.002,854.502,807.502,848.002,800.975,374,100
Feb 28, 20252,812.002,836.002,780.502,795.002,748.858,499,300
Feb 27, 20252,819.502,848.502,799.002,847.502,800.486,111,800
Feb 26, 20252,819.002,827.002,774.002,803.002,756.7210,612,200
Feb 25, 20252,766.502,865.502,756.002,844.002,797.0422,518,400
Feb 21, 20252,710.002,734.002,696.502,716.502,671.646,529,300
Feb 20, 20252,739.002,763.502,717.002,720.502,675.588,305,400
Feb 19, 20252,763.502,774.502,667.502,722.002,677.0510,488,900
Feb 18, 20252,777.502,785.002,758.002,761.502,715.907,020,600
Feb 17, 20252,785.002,801.002,777.502,785.002,739.014,599,300
Feb 14, 20252,830.002,834.002,789.002,794.002,747.866,551,100
Feb 13, 20252,825.002,844.002,819.002,837.502,790.658,025,000
Feb 12, 20252,817.002,820.002,789.502,802.502,756.228,219,200
Feb 10, 20252,851.002,855.002,803.002,814.002,767.537,411,100
Feb 7, 20252,883.002,885.002,837.002,866.502,819.178,881,100
Feb 6, 20252,925.002,938.502,900.002,900.002,852.1110,429,000
Feb 5, 20252,991.003,006.002,919.002,938.502,889.9811,501,600
Feb 4, 20253,001.003,031.002,945.502,990.502,941.129,165,000
Feb 3, 20252,970.003,030.002,963.002,998.502,948.997,817,800
Jan 31, 20253,089.003,097.003,065.003,086.003,035.044,907,300
Jan 30, 20253,043.003,096.003,038.003,089.003,037.995,061,700
Jan 29, 20253,050.003,052.003,020.003,043.002,992.754,452,700
Jan 28, 20253,040.003,062.003,014.003,040.002,989.805,025,100
Jan 27, 20253,095.003,103.003,053.003,065.003,014.393,866,000
Jan 24, 20253,058.003,097.003,040.003,058.003,007.504,289,800
Jan 23, 20253,059.003,066.003,035.003,056.003,005.544,808,500
Jan 22, 20253,080.003,092.003,045.003,055.003,004.554,337,200
Jan 21, 20253,078.003,085.003,022.003,064.003,013.413,719,700
Jan 20, 20253,034.003,086.003,026.003,061.003,010.464,120,500
Jan 17, 20253,002.003,015.002,965.003,002.002,952.435,290,300
Jan 16, 20253,073.003,080.003,026.003,026.002,976.034,406,200
Jan 15, 20253,073.003,093.003,023.003,044.002,993.745,584,400
Jan 14, 20253,042.003,086.003,039.003,042.002,991.777,300,600
Jan 10, 20253,088.003,104.003,052.003,060.003,009.476,179,200
Jan 9, 20253,210.003,212.003,083.003,089.003,037.998,897,500
Jan 8, 20253,265.003,273.003,206.003,219.003,165.856,791,300
Jan 7, 20253,298.003,329.003,264.003,293.003,238.625,225,700
Jan 6, 20253,350.003,351.003,259.003,288.003,233.716,291,200
Dec 30, 20243,333.003,354.003,302.003,311.003,256.333,593,600
Dec 27, 20243,294.003,333.003,280.003,322.003,267.154,782,000
Dec 26, 20243,223.003,279.003,220.003,270.003,216.005,328,900
Dec 25, 20243,218.003,223.003,173.003,217.003,163.883,833,400
Dec 24, 20243,217.003,233.003,200.003,216.003,162.902,832,900
Dec 23, 20243,179.003,217.003,171.003,217.003,163.884,731,200
Dec 20, 20243,177.003,189.003,127.003,147.003,095.0310,402,100
Dec 19, 20243,121.003,180.003,113.003,177.003,124.543,647,600
Dec 18, 20243,196.003,217.003,171.003,171.003,118.644,523,500
Dec 17, 20243,217.003,240.003,205.003,212.003,158.964,355,200
Dec 16, 20243,250.003,252.003,204.003,238.003,184.533,596,700
Dec 13, 20243,260.003,286.003,203.003,240.003,186.506,789,800
Dec 12, 20243,268.003,294.003,258.003,286.003,231.746,857,500
Dec 11, 20243,243.003,259.003,209.003,244.003,190.435,350,800
Dec 10, 20243,225.003,265.003,193.003,232.003,178.638,970,800
Dec 9, 20243,148.003,156.003,103.003,125.003,073.405,987,600
Dec 6, 20243,156.003,191.003,131.003,135.003,083.236,003,400
Dec 5, 20243,264.003,283.003,182.003,200.003,147.166,838,500
Dec 4, 20243,308.003,333.003,263.003,280.003,225.845,138,300
Dec 3, 20243,208.003,319.003,198.003,299.003,244.529,003,800
Dec 2, 20243,136.003,211.003,130.003,197.003,144.215,133,100
Nov 29, 20243,156.003,178.003,119.003,136.003,084.225,990,600
Nov 28, 20243,137.003,214.003,114.003,184.003,131.4212,470,600
Nov 27, 20243,216.003,223.003,138.003,170.003,117.665,257,400
Nov 26, 20243,280.003,295.003,171.003,218.003,164.866,972,500
Nov 25, 20243,316.003,325.003,271.003,325.003,270.1011,696,200
Nov 22, 20243,281.003,346.003,277.003,305.003,250.437,560,900
Nov 21, 20243,314.003,320.003,254.003,270.003,216.005,300,700
Nov 20, 20243,286.003,325.003,250.003,276.003,221.905,771,200
Nov 19, 20243,260.003,286.003,228.003,286.003,231.744,658,200
Nov 18, 20243,230.003,250.003,217.003,225.003,171.754,024,900
Nov 15, 20243,300.003,304.003,250.003,250.003,196.335,423,900
Nov 14, 20243,205.003,314.003,203.003,233.003,179.617,308,800
Nov 13, 20243,202.003,206.003,146.003,186.003,133.396,125,000
Nov 12, 20243,245.003,262.003,194.003,204.003,151.094,754,500
Nov 11, 20243,239.003,273.003,187.003,223.003,169.784,528,400
Nov 8, 20243,304.003,319.003,221.003,239.003,185.525,102,900
Nov 7, 20243,340.003,349.003,228.003,292.003,237.646,735,300
Nov 6, 20243,216.003,270.003,181.003,270.003,216.007,250,200
Nov 5, 20243,066.003,219.003,062.003,217.003,163.886,487,600
Nov 1, 20243,110.003,191.003,078.003,154.003,101.929,834,600
Oct 31, 20243,217.003,217.003,153.003,162.003,109.796,640,500
Oct 30, 20243,189.003,225.003,182.003,194.003,141.2611,546,800
Oct 29, 20243,163.003,190.003,152.003,182.003,129.464,238,000
Oct 28, 20243,056.003,171.003,048.003,152.003,099.955,257,300
Oct 25, 20243,078.003,106.003,056.003,083.003,032.093,825,900
Oct 24, 20243,060.003,106.003,040.003,100.003,048.814,839,600
Oct 23, 20243,100.003,140.003,088.003,105.003,053.734,608,400
Oct 22, 20243,145.003,164.003,091.003,126.003,074.384,896,200
Oct 21, 20243,170.003,187.003,133.003,145.003,093.074,791,200
Oct 18, 20243,195.003,198.003,154.003,181.003,128.475,193,700
Oct 17, 20243,208.003,232.003,183.003,194.003,141.264,973,200
Oct 16, 20243,170.003,223.003,145.003,202.003,149.135,942,500
Oct 15, 20243,298.003,300.003,225.003,229.003,175.685,872,300
Oct 11, 20243,290.003,309.003,253.003,259.003,205.195,660,500
Oct 10, 20243,297.003,298.003,243.003,256.003,202.245,821,100
Oct 9, 20243,334.003,342.003,203.003,234.003,180.608,533,200
Oct 8, 20243,373.003,383.003,287.003,296.003,241.579,223,100
Oct 7, 20243,455.003,456.003,401.003,442.003,385.167,795,000
Oct 4, 20243,350.003,387.003,320.003,375.003,319.277,030,400
Oct 3, 20243,420.003,423.003,317.003,349.003,293.708,134,900
Oct 2, 20243,244.003,382.003,237.003,328.003,273.059,809,400
Oct 1, 20243,178.003,312.003,153.003,291.003,236.669,198,400
Sep 30, 20243,129.003,212.003,106.003,178.003,125.5212,401,900
Sep 27, 2024 50 Dividend
Sep 27, 20243,252.003,285.003,201.003,269.003,215.0210,754,200
Sep 26, 20243,207.003,239.003,177.003,239.003,136.3410,479,500
Sep 25, 20243,099.003,184.003,094.003,172.003,071.468,782,600
Sep 24, 20243,070.003,120.003,058.003,099.003,000.788,813,800
Sep 20, 20243,025.003,090.002,994.503,051.002,954.3037,899,300
Sep 19, 20242,910.502,955.502,894.002,927.502,834.718,130,100
Sep 18, 20242,872.502,874.502,795.002,828.002,738.378,335,800
Sep 17, 20242,860.002,885.002,760.502,822.502,733.0411,115,900
Sep 13, 20242,891.002,908.002,855.002,891.502,799.869,830,100
Sep 12, 20242,912.002,952.002,874.502,885.002,793.569,941,400
Sep 11, 20242,786.002,960.002,756.502,837.002,747.0819,011,200
Sep 10, 20242,853.502,886.002,822.002,826.002,736.435,477,900
Sep 9, 20242,772.002,847.002,756.002,847.002,756.775,916,200
Sep 6, 20242,870.002,891.002,831.002,878.502,787.276,325,800
Sep 5, 20242,827.002,938.502,808.002,890.002,798.407,100,200
Sep 4, 20242,931.002,969.002,893.502,907.002,814.8613,514,100
Sep 3, 20243,135.003,137.003,076.003,091.002,993.036,777,300
Sep 2, 20243,140.003,154.003,090.003,130.003,030.805,022,400
Aug 30, 20243,066.003,140.003,052.003,123.003,024.029,362,700
Aug 29, 20243,035.003,061.003,013.003,037.002,940.746,800,600
Aug 28, 20243,001.003,022.002,995.003,022.002,926.224,117,800
Aug 27, 20242,998.003,033.002,961.503,033.002,936.874,998,600
Aug 26, 20242,996.003,019.002,970.002,987.502,892.816,737,100
Aug 23, 20243,036.003,048.002,996.503,019.002,923.314,689,700
Aug 22, 20243,000.003,040.002,994.503,035.002,938.815,252,800
Aug 21, 20243,004.003,037.002,988.003,020.002,924.288,707,900
Aug 20, 20243,140.003,145.003,048.003,083.002,985.2910,099,600
Aug 19, 20243,130.003,174.003,098.003,112.003,013.377,696,200
Aug 16, 20243,171.003,186.003,090.003,183.003,082.129,267,200
Aug 15, 20243,008.003,050.002,972.003,031.002,934.938,634,800
Aug 14, 20242,992.503,058.002,981.503,005.002,909.768,564,600
Aug 13, 20242,939.002,944.502,890.502,942.502,849.247,573,300
Aug 9, 20242,867.002,911.002,808.002,852.002,761.6110,698,000
Aug 8, 20242,789.002,848.002,761.002,817.002,727.7212,217,600
Aug 7, 20242,656.002,970.002,628.502,889.002,797.4315,582,800
Aug 6, 20242,710.502,800.002,618.002,690.002,604.7419,712,500
Aug 5, 20242,720.002,744.502,401.002,436.002,358.7923,759,700
Aug 2, 20243,049.003,130.003,010.003,040.002,943.6516,695,500
Aug 1, 20243,480.003,496.003,351.003,399.003,291.278,690,600
Jul 31, 20243,456.003,546.003,432.003,530.003,418.126,830,000
Jul 30, 20243,460.003,505.003,453.003,495.003,384.235,434,600
Jul 29, 20243,450.003,538.003,436.003,508.003,396.825,734,600
Jul 26, 20243,452.003,483.003,407.003,436.003,327.106,064,900
Jul 25, 20243,499.003,499.003,424.003,452.003,342.598,336,100
Jul 24, 20243,591.003,624.003,556.003,569.003,455.885,286,200
Jul 23, 20243,650.003,666.003,611.003,622.003,507.204,750,200
Jul 22, 20243,709.003,713.003,630.003,643.003,527.544,412,000
Jul 19, 20243,689.003,717.003,661.003,710.003,592.415,980,100
Jul 18, 20243,698.003,749.003,670.003,703.003,585.646,346,900
Jul 17, 20243,800.003,820.003,776.003,777.003,657.295,270,400
Jul 16, 20243,730.003,815.003,729.003,775.003,655.355,369,100
Jul 12, 20243,695.003,734.003,670.003,721.003,603.066,264,500
Jul 11, 20243,788.003,797.003,750.003,765.003,645.677,177,600
Jul 10, 20243,751.003,776.003,690.003,732.003,613.728,420,300
Jul 9, 20243,799.003,819.003,759.003,765.003,645.676,934,000
Jul 8, 20243,820.003,834.003,779.003,794.003,673.755,975,900
Jul 5, 20243,866.003,889.003,820.003,848.003,726.045,780,700
Jul 4, 20243,767.003,863.003,756.003,851.003,728.948,293,500
Jul 3, 20243,766.003,767.003,702.003,746.003,627.279,740,400
Jul 2, 20243,700.003,787.003,635.003,769.003,649.5410,912,700
Jul 1, 20243,700.003,748.003,674.003,696.003,578.866,207,000
Jun 28, 20243,663.003,694.003,632.003,651.003,535.288,216,800
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20243,698.003,738.003,628.003,628.003,513.019,249,000
Jun 26, 20243,725.003,754.003,690.003,719.003,601.1310,481,600
Jun 25, 20243,670.003,723.003,643.003,723.003,605.0016,992,800
Jun 24, 20243,695.003,719.503,675.503,697.503,580.315,229,400
Jun 21, 20243,705.003,728.503,684.503,709.003,591.4428,058,400
Jun 20, 20243,675.003,719.003,650.503,714.503,596.776,744,800
Jun 19, 20243,720.003,750.003,696.503,746.503,627.765,101,400
Jun 18, 20243,721.003,735.003,670.003,698.003,580.795,336,800
Jun 17, 20243,760.003,773.503,692.503,715.003,597.256,677,200
Jun 14, 20243,701.003,799.503,696.003,797.003,676.6610,353,200
Jun 13, 20243,778.503,780.003,684.503,710.003,592.417,433,200
Jun 12, 20243,750.003,789.503,740.003,779.003,659.236,367,000
Jun 11, 20243,870.003,882.003,818.503,822.503,701.355,770,000
Jun 10, 20243,830.003,864.003,828.003,856.003,733.794,695,600
Jun 7, 20243,810.003,847.503,801.003,842.503,720.714,139,400
Jun 6, 20243,873.503,880.503,811.003,818.503,697.478,780,200
Jun 5, 20243,855.503,870.003,780.003,844.503,722.658,273,600
Jun 4, 20243,981.004,004.003,907.503,916.503,792.379,957,400
Jun 3, 20244,049.004,081.004,019.004,038.503,910.506,645,200
May 31, 20243,955.004,011.003,951.503,985.003,858.7012,619,200
May 30, 20243,967.503,967.503,897.003,946.503,821.428,447,400
May 29, 20244,083.004,109.504,030.504,032.503,904.696,085,000
May 28, 20244,071.504,090.004,046.504,087.503,957.954,935,200
May 27, 20244,075.004,112.004,039.004,071.503,942.466,644,800
May 24, 20243,990.004,106.503,961.504,087.003,957.467,117,400
May 23, 20244,116.004,119.504,010.004,111.003,980.708,040,200
May 22, 20244,179.004,182.504,105.504,121.003,990.398,193,600
May 21, 20244,105.004,179.004,100.004,179.004,046.558,792,200
May 20, 20244,010.004,099.504,009.504,090.003,960.379,152,800
May 17, 20243,918.003,989.003,909.003,984.003,857.736,109,400
May 16, 20243,927.503,938.003,875.503,937.503,812.706,344,200
May 15, 20243,896.003,945.503,890.003,909.003,785.115,180,800
May 14, 20243,927.503,955.503,855.003,891.003,767.686,509,600
May 13, 20243,912.503,951.003,898.503,938.003,813.195,584,600
May 10, 20243,922.004,025.003,914.503,939.503,814.649,173,000
May 9, 20243,895.003,932.503,867.503,890.503,767.198,187,200
May 8, 20243,877.503,906.003,817.503,820.003,698.939,118,400
May 7, 20243,914.003,962.003,825.003,872.503,749.7611,778,600
May 2, 20243,825.003,886.503,796.503,840.503,718.7817,599,000
May 1, 20243,833.503,921.503,774.503,779.003,659.2318,289,800
Apr 30, 20243,825.503,897.003,802.003,819.503,698.4413,180,800
Apr 26, 20243,707.503,771.503,690.003,759.503,640.348,328,400
Apr 25, 20243,740.003,784.003,681.003,691.003,574.027,790,600
Apr 24, 20243,684.003,774.003,673.003,772.503,652.9310,311,400
Apr 23, 20243,684.003,706.503,632.003,648.003,532.385,624,400
Apr 22, 20243,597.003,656.503,575.503,636.503,521.246,088,600

Related Tickers

8053.T Sumitomo Corporation
3,288.00
+2.81%
 
8002.T Marubeni Corporation
2,372.50
+3.85%
 
8001.T ITOCHU Corporation
6,914.00
+3.01%
 
8058.T Mitsubishi Corporation
2,528.50
+3.88%
 
6501.T Hitachi, Ltd.
3,365.00
-1.61%
 
8015.T Toyota Tsusho Corporation
2,414.50
+1.73%
 
J36.SI Jardine Matheson Holdings Limited
42.48
+0.47%
 
9023.T TOKYO METRO CO LTD
2,089.50
+0.14%
 
2768.T Sojitz Corporation
3,215.00
+1.45%
 
IOC.F ITOCHU Corporation
43.19
+3.25%