OTC Markets OTCPK - Delayed Quote USD

Mitsui & Co., Ltd. (MITSF)

Compare
19.30
0.00
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202519.2519.9519.2519.3019.30700
Jan 16, 202519.7019.7019.7019.7019.7010,900
Jan 15, 202519.5019.9019.0019.7019.7032,000
Jan 14, 202519.4019.5019.4019.5019.502,100
Jan 13, 202519.2019.7419.0419.5019.507,700
Jan 10, 202520.4920.8219.1419.1419.148,700
Jan 8, 202520.0022.5020.0022.5022.50800
Jan 7, 202520.6520.6520.6520.6520.65-
Jan 6, 202521.8522.2520.6520.6520.6511,100
Jan 3, 202520.5621.2520.2321.2521.25900
Jan 2, 202521.1322.2521.1322.2522.25600
Dec 31, 202421.1321.1321.1321.1321.13700
Dec 30, 202420.9421.8020.9421.8021.805,000
Dec 27, 202421.6521.6521.6521.6521.65-
Dec 26, 202421.6521.6521.6521.6521.65200
Dec 24, 202420.8820.8820.5520.5520.554,600
Dec 23, 202419.5019.5019.5019.5019.50-
Dec 20, 202419.8020.0219.5019.5019.506,700
Dec 19, 202420.2720.2819.5020.0220.025,500
Dec 18, 202420.3021.0520.2721.0521.0545,900
Dec 17, 202420.8020.8019.8020.2720.2770,500
Dec 16, 202421.3021.7021.3021.7021.70800
Dec 13, 202421.0021.0021.0021.0021.00-
Dec 12, 202421.0021.0021.0021.0021.00-
Dec 11, 202420.0021.0020.0021.0021.0015,600
Dec 10, 202422.5022.5020.0020.0020.001,400
Dec 9, 202420.5920.7019.7019.7019.709,600
Dec 6, 202420.2020.2020.2020.2020.20300
Dec 5, 202420.1520.4219.5019.5019.501,500
Dec 4, 202420.2120.5320.1020.1520.153,000
Dec 3, 202422.7822.7820.2621.4521.4514,300
Dec 2, 202420.9221.2520.0820.0820.084,200
Nov 29, 202421.3021.3020.0020.0020.002,800
Nov 27, 202421.1021.1020.0020.0020.002,600
Nov 26, 202419.5019.5019.5019.5019.501,100
Nov 25, 202419.1221.4519.1221.4521.454,500
Nov 22, 202420.1020.5920.1020.5920.591,000
Nov 21, 202421.0021.0021.0021.0021.001,100
Nov 20, 202420.0020.8020.0020.8020.805,600
Nov 19, 202421.0421.0421.0421.0421.049,900
Nov 18, 202420.4520.8020.4520.8020.801,400
Nov 15, 202420.2020.2020.2020.2020.20400
Nov 14, 202421.8521.8520.3520.3520.351,300
Nov 13, 202420.0020.0020.0020.0020.00-
Nov 12, 202419.1220.9219.1220.0020.001,500
Nov 11, 202420.5020.5020.5020.5020.50500
Nov 8, 202421.2521.6321.2521.6321.63300
Nov 7, 202421.0021.0021.0021.0021.00-
Nov 6, 202421.0021.0021.0021.0021.00-
Nov 5, 202421.0021.0021.0021.0021.003,500
Nov 4, 202420.4420.4420.4420.4420.44-
Nov 1, 202420.4420.4420.4420.4420.441,000
Oct 31, 202420.2420.2420.0020.0020.0045,900
Oct 30, 202420.2020.5020.0020.3020.307,600
Oct 29, 202420.2020.5020.2020.5020.501,600
Oct 28, 202420.5020.5020.1020.5020.501,900
Oct 25, 202420.2520.2520.2520.2520.25700
Oct 24, 202420.5020.7020.0520.5020.502,000
Oct 23, 202422.0122.0122.0122.0122.012,100
Oct 22, 202422.3522.3522.3522.3522.35-
Oct 21, 202422.3522.3522.3522.3522.352,000
Oct 18, 202421.0522.1521.0022.1522.151,500
Oct 17, 202422.3522.3522.3522.3522.35-
Oct 16, 202422.3522.3522.3522.3522.35300
Oct 15, 202421.0221.3821.0221.3821.381,700
Oct 14, 202421.5822.5020.5321.7221.725,500
Oct 11, 202421.2422.2020.7020.7020.705,200
Oct 10, 202423.0523.0523.0523.0523.05400
Oct 9, 202421.2822.3021.2822.3022.302,100
Oct 8, 202423.0023.0023.0023.0023.00400
Oct 7, 202423.3023.3023.3023.3023.305,600
Oct 4, 202423.5824.3121.5021.5021.505,500
Oct 3, 202421.6022.6021.6022.6022.601,900
Oct 2, 202422.9522.9522.8022.8922.891,300
Oct 1, 202421.7521.7521.7521.7521.75100
Sep 30, 202420.4522.2520.4521.5121.511,100
Sep 27, 2024 0.35 Dividend
Sep 27, 202422.0022.0021.6221.9521.95400
Sep 26, 202421.9521.9521.9521.9521.60300
Sep 25, 202422.0022.9520.8822.9522.594,100
Sep 24, 202421.7521.7521.7521.7521.41100
Sep 23, 202421.5021.5521.5021.5521.211,000
Sep 20, 202421.2021.5021.0021.5021.163,100
Sep 19, 202419.3520.8819.3519.6019.292,600
Sep 18, 202421.0021.0020.2420.2419.931,300
Sep 17, 202419.6019.8119.0919.8119.50600
Sep 16, 202420.4520.5018.8220.5020.186,000
Sep 13, 202420.5020.6720.0020.2519.931,199,200
Sep 12, 202419.7519.7519.7519.7519.44800
Sep 11, 202419.3019.7519.3019.7519.443,800
Sep 10, 202419.8519.8619.3619.8619.551,700
Sep 9, 202419.0021.8519.0019.7819.472,400
Sep 6, 202421.3621.3619.1719.4319.122,600
Sep 5, 202420.6921.8520.6921.5521.21600
Sep 4, 202420.2520.5020.0320.5020.18600
Sep 3, 202420.4020.8820.4020.8820.552,100
Aug 30, 202421.4921.4920.3820.8820.556,400
Aug 29, 202420.9120.9120.9120.9120.585,100
Aug 28, 202420.5021.2520.5020.6820.3516,600
Aug 27, 202421.0421.0420.7420.7420.411,100
Aug 26, 202420.7021.0020.5020.6720.352,100
Aug 23, 202420.2521.1620.2520.8820.552,800
Aug 22, 202420.9820.9820.5020.8820.551,700
Aug 21, 202421.0021.4920.6021.0320.7067,900
Aug 20, 202421.2021.3520.6621.0020.675,100
Aug 19, 202421.2721.9921.2021.8421.5036,900
Aug 16, 202421.1421.3521.0721.0720.746,200
Aug 15, 202418.4720.8718.4720.8420.513,000
Aug 14, 202420.1020.5020.1020.5020.183,700
Aug 13, 202420.1020.1020.1020.1019.78200
Aug 12, 202419.2620.1619.2620.0919.771,200
Aug 9, 202419.7520.1019.5920.1019.783,200
Aug 8, 202418.8020.7418.8020.1019.7817,300
Aug 7, 202418.4420.0018.4419.7519.443,500
Aug 6, 202420.0020.0017.6917.6917.412,900
Aug 5, 202418.6618.6616.0018.3518.0612,900
Aug 2, 202422.0022.0019.0320.0019.6910,900
Aug 1, 202422.0322.0322.0022.0021.656,100
Jul 31, 202422.8523.8522.8523.8523.487,100
Jul 30, 202423.5824.0023.0223.0222.661,600
Jul 29, 202423.0623.2022.3423.2022.841,800
Jul 26, 202422.6022.8322.6022.8322.47600
Jul 25, 202422.7022.7722.3422.6022.245,500
Jul 24, 202424.0024.0022.8123.0022.642,500
Jul 23, 202423.2523.2523.0023.0022.647,800
Jul 22, 202423.7523.7523.7523.7523.383,000
Jul 19, 202423.3023.6523.3023.6523.282,300
Jul 18, 202423.2523.8023.2523.6623.291,600
Jul 17, 202423.8023.8023.2523.2522.8810,900
Jul 16, 202423.2523.2523.2523.2522.88-
Jul 15, 202423.3523.5023.2523.2522.886,400
Jul 12, 202424.3024.3024.2224.2223.84300
Jul 11, 202424.3024.3024.3024.3023.92400
Jul 10, 202423.5023.7123.5023.7123.342,700
Jul 9, 202423.8023.8523.5523.6523.283,000
Jul 8, 202424.0024.0023.7524.0023.629,100
Jul 5, 202424.0024.3324.0024.0023.6214,800
Jul 3, 202423.4423.4423.0523.2822.912,400
Jul 2, 202421.5623.2921.5623.2122.854,700
Jul 1, 202423.0023.0023.0023.0022.64-
Jun 28, 202424.6524.6522.0023.0022.641,800
Jun 27, 2024 2:1 Stock Splits
Jun 27, 202425.0025.0021.5622.0121.661,400
Jun 26, 202421.8522.0021.8522.0021.65800
Jun 25, 202423.1323.1323.1323.1322.761,200
Jun 24, 202423.1323.1323.1323.1322.763,600
Jun 21, 202421.5623.1321.5623.1322.76600
Jun 20, 202422.1023.8822.1022.9322.573,800
Jun 18, 202422.9023.4722.9023.4223.062,200
Jun 17, 202423.7423.7423.7423.7423.37-
Jun 14, 202423.1023.7423.1023.7423.371,600
Jun 13, 202423.7524.1823.2723.6923.322,400
Jun 12, 202424.4024.4024.4024.4024.02400
Jun 11, 202424.2524.9824.2524.4024.02600
Jun 10, 202424.7524.7524.7524.7524.37400
Jun 7, 202424.7524.7524.7524.7524.372,000
Jun 6, 202424.5024.5324.5024.5024.11800
Jun 5, 202424.5024.6224.5024.6224.231,400
Jun 4, 202425.0025.1024.8424.8424.451,200
Jun 3, 202425.2525.2525.2525.2524.85-
May 31, 202425.7426.0125.2525.2524.85600
May 30, 202425.2525.2525.2525.2524.85-
May 29, 202426.1526.1525.0025.2524.851,200
May 28, 202426.5026.5026.0026.1825.771,800
May 24, 202426.6426.6426.5126.5126.096,400
May 23, 202426.6426.6426.6426.6426.22200
May 22, 202426.6926.6926.6926.6926.27400
May 21, 202426.2926.6926.2526.6926.2818,400
May 20, 202425.1225.1225.1225.1224.73-
May 17, 202425.1225.1225.1225.1224.735,200
May 16, 202424.8524.8524.8524.8524.46-
May 15, 202424.5025.0024.5024.8524.461,600
May 14, 202425.0025.0024.7824.7824.394,400
May 13, 202425.7725.7725.4925.4925.081,200
May 10, 202426.0026.0025.7725.7725.371,400
May 9, 202425.7525.7525.2025.4725.074,600
May 8, 202423.8024.7323.8024.7024.326,800
May 7, 202425.5225.5325.3825.3824.982,400
May 6, 202426.0026.0025.3525.3524.951,200
May 3, 202425.6825.6825.2525.5025.101,800
May 2, 202425.2325.2325.2325.2324.834,000
May 1, 202424.0024.1424.0024.0023.625,800
Apr 30, 202424.6224.7724.6224.7724.38800
Apr 29, 202424.2424.2424.1124.1123.732,400
Apr 26, 202423.9223.9323.9223.9323.569,400
Apr 25, 202423.8823.8823.8823.8823.50600
Apr 24, 202423.7223.7223.7223.7223.34-
Apr 23, 202423.5023.7223.5023.7223.341,200
Apr 22, 202423.7223.7223.7223.7223.35400
Apr 19, 202422.9022.9022.9022.9022.54800
Apr 18, 202422.9422.9422.7722.7722.421,000
Apr 17, 202423.1023.1023.1023.1022.74200
Apr 16, 202423.5023.5023.5023.5023.13400
Apr 15, 202424.7224.7224.1224.1223.743,400
Apr 12, 202423.6223.6223.6223.6223.25-
Apr 11, 202424.2824.3623.6223.6223.252,400
Apr 10, 202424.3024.3324.3024.3323.952,400
Apr 9, 202425.9925.9924.6324.6324.2414,800
Apr 8, 202423.2824.1523.2824.1523.771,800
Apr 5, 202423.0023.0023.0023.0022.64-
Apr 4, 202423.2523.5022.9523.0022.6410,200
Apr 3, 202422.5023.3122.5023.3122.941,600
Apr 2, 202421.5721.5721.5721.5721.233,200
Apr 1, 202423.0023.0022.6122.7922.432,800
Mar 28, 2024 0.28 Dividend
Mar 28, 202423.1123.1123.1123.1122.74-
Mar 27, 202423.6723.6723.1123.1122.47600
Mar 26, 202422.9423.4222.9423.4222.774,600
Mar 25, 202423.7423.7423.2623.5022.853,200
Mar 22, 202423.6323.6323.6323.6322.98-
Mar 21, 202423.0023.6323.0023.6322.989,400
Mar 20, 202422.4022.5022.4022.5021.88600
Mar 19, 202421.7321.7321.7321.7321.12-
Mar 18, 202421.7321.7321.7321.7321.122,400
Mar 15, 202421.6022.0521.6022.0521.44800
Mar 14, 202421.6321.6321.6321.6321.03-
Mar 13, 202421.2521.6321.1321.6321.033,600
Mar 12, 202422.0922.0921.4421.5520.955,800
Mar 11, 202422.7022.7022.5022.5021.873,800
Mar 8, 202423.0223.4422.9823.2522.6146,400
Mar 7, 202423.3023.3022.7722.7722.145,400
Mar 6, 202423.4023.4023.4023.4022.752,200
Mar 5, 202423.0023.2523.0023.2522.611,000
Mar 4, 202422.1422.4222.1422.4221.80600
Mar 1, 202422.7522.7522.0522.2521.6311,200
Feb 29, 202421.9922.2021.7521.7521.152,600
Feb 28, 202422.5022.5021.7522.0021.3925,600
Feb 27, 202422.5022.5021.9522.0021.393,000
Feb 26, 202421.1322.4121.1321.9921.392,800
Feb 23, 202421.1521.1521.1521.1520.56600
Feb 22, 202421.3922.3220.8420.8420.264,000
Feb 21, 202421.1621.1621.0921.0920.51600
Feb 20, 202421.1321.3921.1321.3920.796,000
Feb 16, 202420.7520.9320.4220.9320.357,400
Feb 15, 202420.0920.4020.0920.4019.838,600
Feb 14, 202420.0320.2920.0320.0319.481,200
Feb 13, 202419.9320.0219.9320.0219.474,000
Feb 12, 202419.5019.5019.5019.5018.96800
Feb 9, 202419.3119.3119.0319.0318.505,600
Feb 8, 202419.5819.5819.5819.5819.031,200
Feb 7, 202419.5619.5619.5619.5619.02-
Feb 6, 202419.5619.5619.5619.5619.0235,600
Feb 5, 202419.5619.5619.5619.5619.02600
Feb 2, 202420.1520.1719.5620.1719.624,200
Feb 1, 202420.5220.6620.5220.6620.091,400
Jan 31, 202420.2520.5220.2520.3719.813,000
Jan 30, 202419.6119.6119.6119.6119.07-
Jan 29, 202419.2519.9119.2519.6119.07800
Jan 26, 202420.0020.1019.1119.1118.583,200
Jan 25, 202419.8320.0019.6619.6619.111,800
Jan 24, 202419.7119.7119.7119.7119.17800
Jan 23, 202420.1520.4920.1320.1319.578,600
Jan 22, 202420.2520.2520.2520.2519.69-
Jan 19, 202420.2320.2520.2320.2519.6933,000
Jan 18, 202419.1520.2819.1520.2819.722,800

Related Tickers

MSBHF Mitsubishi Corporation
15.65
-0.95%
 
ITOCF ITOCHU Corporation
48.25
0.00%
 
MARUF Marubeni Corporation
14.40
+1.05%
 
SSUMF Sumitomo Corporation
20.60
0.00%
 
SSUMY Sumitomo Corporation
20.73
+0.05%
 
MARUY Marubeni Corporation
144.67
-0.01%
 
ITOCY ITOCHU Corporation
92.13
+0.11%
 
0RC2.IL Poste Italiane S.p.A.
14.33
+0.65%
 
MARA.F Marubeni Corporation
13.93
+0.26%
 
MTSUY Mitsubishi Corporation
15.79
+0.57%