OTC Markets OTCPK - Delayed Quote USD
Mitsui & Co., Ltd. (MITSY)
383.65
+14.63
+(3.96%)
As of 9:31:46 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 380.00 | 383.65 | 379.76 | 383.65 | 383.65 | 68 |
| Apr 21, 2025 | 368.20 | 380.00 | 364.10 | 369.02 | 369.02 | 9,600 |
| Apr 17, 2025 | 375.00 | 380.00 | 367.47 | 370.71 | 370.71 | 11,000 |
| Apr 16, 2025 | 366.20 | 374.99 | 364.50 | 367.25 | 367.25 | 39,300 |
| Apr 15, 2025 | 380.00 | 380.00 | 371.00 | 372.00 | 372.00 | 31,200 |
| Apr 14, 2025 | 375.00 | 380.00 | 368.19 | 372.20 | 372.20 | 30,000 |
| Apr 11, 2025 | 366.40 | 369.74 | 358.12 | 368.19 | 368.19 | 22,500 |
| Apr 10, 2025 | 350.12 | 373.49 | 345.28 | 351.18 | 351.18 | 20,500 |
| Apr 9, 2025 | 341.25 | 385.00 | 338.00 | 373.49 | 373.49 | 39,700 |
| Apr 8, 2025 | 366.09 | 366.09 | 340.40 | 341.25 | 341.25 | 30,300 |
| Apr 7, 2025 | 340.00 | 364.65 | 333.10 | 351.94 | 351.94 | 28,500 |
| Apr 4, 2025 | 362.39 | 362.39 | 341.28 | 344.00 | 344.00 | 20,000 |
| Apr 3, 2025 | 370.00 | 375.00 | 362.26 | 362.39 | 362.39 | 10,400 |
| Apr 2, 2025 | 372.25 | 378.80 | 370.00 | 375.53 | 375.53 | 6,600 |
| Apr 1, 2025 | 379.10 | 385.00 | 375.01 | 378.84 | 378.84 | 10,800 |
| Mar 31, 2025 | 380.00 | 387.66 | 375.00 | 379.85 | 379.85 | 12,600 |
| Mar 28, 2025 | 405.00 | 405.00 | 390.82 | 392.00 | 392.00 | 8,800 |
| Mar 27, 2025 | 395.00 | 417.80 | 395.00 | 400.81 | 400.81 | 9,800 |
| Mar 26, 2025 | 414.04 | 414.04 | 394.91 | 395.00 | 395.00 | 6,400 |
| Mar 25, 2025 | 380.00 | 407.71 | 380.00 | 399.07 | 399.07 | 5,800 |
| Mar 24, 2025 | 400.99 | 400.99 | 390.01 | 394.00 | 394.00 | 9,100 |
| Mar 21, 2025 | 403.50 | 416.22 | 397.89 | 400.99 | 400.99 | 8,100 |
| Mar 20, 2025 | 404.00 | 404.00 | 396.00 | 399.33 | 399.33 | 6,100 |
| Mar 19, 2025 | 405.00 | 413.04 | 396.39 | 404.93 | 404.93 | 13,500 |
| Mar 18, 2025 | 397.60 | 401.18 | 385.00 | 387.00 | 387.00 | 20,100 |
| Mar 17, 2025 | 386.00 | 399.17 | 384.50 | 395.00 | 395.00 | 28,300 |
| Mar 14, 2025 | 369.00 | 378.09 | 369.00 | 376.66 | 376.66 | 9,400 |
| Mar 13, 2025 | 372.80 | 379.86 | 372.80 | 374.00 | 374.00 | 6,400 |
| Mar 12, 2025 | 370.00 | 378.29 | 370.00 | 373.55 | 373.55 | 22,700 |
| Mar 11, 2025 | 374.50 | 374.50 | 370.00 | 370.80 | 370.80 | 11,300 |
| Mar 10, 2025 | 372.50 | 378.60 | 370.24 | 372.92 | 372.92 | 19,300 |
| Mar 7, 2025 | 370.00 | 383.09 | 370.00 | 379.09 | 379.09 | 16,000 |
| Mar 6, 2025 | 373.75 | 383.09 | 369.01 | 370.56 | 370.56 | 11,000 |
| Mar 5, 2025 | 366.00 | 386.79 | 366.00 | 377.58 | 377.58 | 9,300 |
| Mar 4, 2025 | 385.24 | 385.24 | 364.00 | 367.97 | 367.97 | 17,100 |
| Mar 3, 2025 | 379.90 | 392.40 | 374.00 | 376.50 | 376.50 | 28,500 |
| Feb 28, 2025 | 377.40 | 377.40 | 364.00 | 373.93 | 373.93 | 15,800 |
| Feb 27, 2025 | 365.23 | 380.00 | 365.23 | 377.40 | 377.40 | 6,500 |
| Feb 26, 2025 | 380.00 | 394.21 | 372.00 | 375.63 | 375.63 | 10,400 |
| Feb 25, 2025 | 374.36 | 394.82 | 370.00 | 379.29 | 379.29 | 25,000 |
| Feb 24, 2025 | 362.15 | 369.53 | 360.00 | 364.00 | 364.00 | 51,100 |
| Feb 21, 2025 | 355.85 | 361.94 | 352.75 | 352.75 | 352.75 | 73,400 |
| Feb 20, 2025 | 355.85 | 369.20 | 349.50 | 362.25 | 362.25 | 7,800 |
| Feb 19, 2025 | 363.00 | 363.00 | 344.48 | 358.44 | 358.44 | 13,700 |
| Feb 18, 2025 | 362.00 | 366.00 | 361.50 | 362.10 | 362.10 | 54,600 |
| Feb 14, 2025 | 361.00 | 377.98 | 361.00 | 366.00 | 366.00 | 45,200 |
| Feb 13, 2025 | 371.08 | 373.73 | 364.38 | 372.16 | 372.16 | 14,900 |
| Feb 12, 2025 | 367.65 | 379.30 | 361.35 | 364.27 | 364.27 | 42,600 |
| Feb 11, 2025 | 358.28 | 384.43 | 355.57 | 371.40 | 371.40 | 15,500 |
| Feb 10, 2025 | 375.40 | 384.38 | 369.52 | 370.00 | 370.00 | 36,200 |
| Feb 7, 2025 | 380.00 | 383.39 | 370.00 | 374.20 | 374.20 | 23,400 |
| Feb 6, 2025 | 383.00 | 386.37 | 380.92 | 381.56 | 381.56 | 25,700 |
| Feb 5, 2025 | 389.50 | 389.50 | 381.00 | 386.96 | 386.96 | 34,900 |
| Feb 4, 2025 | 390.00 | 398.94 | 386.00 | 388.20 | 388.20 | 19,900 |
| Feb 3, 2025 | 385.14 | 393.00 | 380.27 | 391.70 | 391.70 | 9,300 |
| Jan 31, 2025 | 397.00 | 414.39 | 393.96 | 393.96 | 393.96 | 4,700 |
| Jan 30, 2025 | 393.23 | 402.60 | 384.45 | 402.55 | 402.55 | 7,500 |
| Jan 29, 2025 | 392.75 | 401.79 | 389.24 | 389.54 | 389.54 | 3,400 |
| Jan 28, 2025 | 379.00 | 396.63 | 379.00 | 393.02 | 393.02 | 13,800 |
| Jan 27, 2025 | 390.00 | 407.80 | 390.00 | 392.35 | 392.35 | 26,800 |
| Jan 24, 2025 | 396.20 | 407.39 | 388.46 | 396.96 | 396.96 | 9,000 |
| Jan 23, 2025 | 396.90 | 396.90 | 388.64 | 393.59 | 393.59 | 9,600 |
| Jan 22, 2025 | 377.85 | 398.00 | 377.85 | 391.50 | 391.50 | 19,900 |
| Jan 21, 2025 | 389.64 | 408.25 | 387.00 | 395.83 | 395.83 | 23,200 |
| Jan 17, 2025 | 388.00 | 393.50 | 370.67 | 389.64 | 389.64 | 9,600 |
| Jan 16, 2025 | 380.00 | 403.64 | 380.00 | 388.00 | 388.00 | 10,300 |
| Jan 15, 2025 | 403.34 | 403.34 | 381.00 | 390.75 | 390.75 | 31,000 |
| Jan 14, 2025 | 385.00 | 388.13 | 381.74 | 386.38 | 386.38 | 19,300 |
| Jan 13, 2025 | 383.00 | 397.67 | 380.00 | 382.72 | 382.72 | 13,700 |
| Jan 10, 2025 | 380.00 | 402.11 | 380.00 | 383.67 | 383.67 | 10,800 |
| Jan 8, 2025 | 410.22 | 416.50 | 403.41 | 405.71 | 405.71 | 15,700 |
| Jan 7, 2025 | 410.00 | 418.79 | 401.03 | 416.04 | 416.04 | 64,300 |
| Jan 6, 2025 | 418.00 | 430.53 | 410.50 | 422.00 | 422.00 | 89,500 |
| Jan 3, 2025 | 420.59 | 423.52 | 406.17 | 419.76 | 419.76 | 13,400 |
| Jan 2, 2025 | 409.00 | 435.00 | 409.00 | 422.65 | 422.65 | 7,200 |
| Dec 31, 2024 | 434.21 | 434.21 | 401.61 | 416.46 | 416.46 | 2,900 |
| Dec 30, 2024 | 409.25 | 435.00 | 403.50 | 417.91 | 417.91 | 5,700 |
| Dec 27, 2024 | 413.54 | 420.40 | 413.54 | 418.62 | 418.62 | 3,700 |
| Dec 26, 2024 | 415.45 | 417.73 | 409.32 | 413.54 | 413.54 | 5,800 |
| Dec 24, 2024 | 408.00 | 416.80 | 408.00 | 409.00 | 409.00 | 3,500 |
| Dec 23, 2024 | 396.00 | 417.41 | 396.00 | 410.00 | 410.00 | 11,000 |
| Dec 20, 2024 | 400.00 | 417.11 | 395.50 | 403.50 | 403.50 | 7,300 |
| Dec 19, 2024 | 403.50 | 420.67 | 403.50 | 405.92 | 405.92 | 8,300 |
| Dec 18, 2024 | 416.76 | 416.76 | 403.24 | 404.21 | 404.21 | 7,200 |
| Dec 17, 2024 | 421.48 | 421.48 | 415.02 | 416.96 | 416.96 | 4,700 |
| Dec 16, 2024 | 420.30 | 422.70 | 417.87 | 420.24 | 420.24 | 6,900 |
| Dec 13, 2024 | 421.90 | 426.74 | 420.68 | 422.72 | 422.72 | 3,100 |
| Dec 12, 2024 | 435.00 | 435.00 | 422.42 | 428.99 | 428.99 | 4,200 |
| Dec 11, 2024 | 427.50 | 434.13 | 427.50 | 431.72 | 431.72 | 7,000 |
| Dec 10, 2024 | 423.70 | 430.97 | 423.70 | 425.41 | 425.41 | 3,200 |
| Dec 9, 2024 | 412.16 | 420.65 | 412.16 | 415.42 | 415.42 | 4,900 |
| Dec 6, 2024 | 416.26 | 422.00 | 416.26 | 420.11 | 420.11 | 3,000 |
| Dec 5, 2024 | 424.12 | 428.00 | 424.12 | 425.54 | 425.54 | 3,900 |
| Dec 4, 2024 | 439.20 | 440.66 | 437.00 | 437.43 | 437.43 | 10,700 |
| Dec 3, 2024 | 430.92 | 450.00 | 430.92 | 440.66 | 440.66 | 10,800 |
| Dec 2, 2024 | 426.22 | 431.00 | 409.06 | 431.00 | 431.00 | 22,400 |
| Nov 29, 2024 | 411.50 | 419.80 | 403.00 | 419.80 | 419.80 | 3,300 |
| Nov 27, 2024 | 410.10 | 418.90 | 410.10 | 414.60 | 414.60 | 3,300 |
| Nov 26, 2024 | 417.68 | 429.34 | 406.00 | 419.03 | 419.03 | 4,500 |
| Nov 25, 2024 | 431.00 | 440.00 | 413.93 | 429.65 | 429.65 | 5,400 |
| Nov 22, 2024 | 411.26 | 431.89 | 411.26 | 431.51 | 431.51 | 3,400 |
| Nov 21, 2024 | 407.10 | 425.00 | 407.10 | 424.16 | 424.16 | 5,900 |
| Nov 20, 2024 | 404.29 | 424.99 | 404.29 | 419.54 | 419.54 | 2,900 |
| Nov 19, 2024 | 425.00 | 425.00 | 404.99 | 417.18 | 417.18 | 4,900 |
| Nov 18, 2024 | 401.13 | 420.00 | 401.13 | 419.20 | 419.20 | 9,400 |
| Nov 15, 2024 | 413.40 | 434.79 | 413.26 | 414.88 | 414.88 | 5,300 |
| Nov 14, 2024 | 410.11 | 420.96 | 410.11 | 418.40 | 418.40 | 7,400 |
| Nov 13, 2024 | 427.16 | 427.16 | 401.13 | 411.39 | 411.39 | 7,700 |
| Nov 12, 2024 | 421.75 | 421.80 | 408.00 | 409.41 | 409.41 | 5,300 |
| Nov 11, 2024 | 435.70 | 435.70 | 403.00 | 421.80 | 421.80 | 4,700 |
| Nov 8, 2024 | 431.74 | 437.84 | 420.00 | 423.00 | 423.00 | 4,300 |
| Nov 7, 2024 | 420.00 | 444.02 | 420.00 | 432.17 | 432.17 | 5,200 |
| Nov 6, 2024 | 428.60 | 430.65 | 414.99 | 430.65 | 430.65 | 2,400 |
| Nov 5, 2024 | 416.80 | 430.55 | 416.80 | 428.60 | 428.60 | 3,500 |
| Nov 4, 2024 | 420.00 | 425.13 | 416.00 | 417.58 | 417.58 | 4,900 |
| Nov 1, 2024 | 406.00 | 429.07 | 396.85 | 417.31 | 417.31 | 6,200 |
| Oct 31, 2024 | 409.30 | 417.80 | 406.80 | 411.08 | 411.08 | 4,300 |
| Oct 30, 2024 | 420.00 | 433.42 | 410.57 | 413.16 | 413.16 | 6,200 |
| Oct 29, 2024 | 415.57 | 417.54 | 413.75 | 417.00 | 417.00 | 7,700 |
| Oct 28, 2024 | 427.90 | 427.90 | 403.00 | 413.80 | 413.80 | 4,800 |
| Oct 25, 2024 | 405.07 | 409.87 | 404.25 | 406.38 | 406.38 | 5,900 |
| Oct 24, 2024 | 424.00 | 424.00 | 404.28 | 407.26 | 407.26 | 3,100 |
| Oct 23, 2024 | 400.00 | 412.00 | 400.00 | 405.00 | 405.00 | 7,600 |
| Oct 22, 2024 | 428.45 | 428.45 | 409.51 | 413.50 | 413.50 | 5,900 |
| Oct 21, 2024 | 423.38 | 427.27 | 416.10 | 416.82 | 416.82 | 5,200 |
| Oct 18, 2024 | 425.00 | 432.95 | 425.00 | 427.28 | 427.28 | 5,200 |
| Oct 17, 2024 | 432.00 | 443.29 | 427.65 | 431.36 | 431.36 | 15,100 |
| Oct 16, 2024 | 445.36 | 445.36 | 427.05 | 430.75 | 430.75 | 6,200 |
| Oct 15, 2024 | 445.19 | 445.19 | 423.89 | 426.00 | 426.00 | 7,400 |
| Oct 14, 2024 | 441.80 | 458.84 | 440.00 | 441.23 | 441.23 | 7,600 |
| Oct 11, 2024 | 425.00 | 442.70 | 425.00 | 441.62 | 441.62 | 9,800 |
| Oct 10, 2024 | 435.73 | 441.01 | 433.63 | 439.94 | 439.94 | 27,700 |
| Oct 9, 2024 | 448.00 | 448.00 | 432.58 | 439.00 | 439.00 | 35,300 |
| Oct 8, 2024 | 455.00 | 463.11 | 445.00 | 451.73 | 451.73 | 6,500 |
| Oct 7, 2024 | 467.55 | 467.55 | 456.50 | 459.71 | 459.71 | 10,700 |
| Oct 4, 2024 | 476.95 | 478.90 | 446.03 | 467.55 | 467.55 | 2,800 |
| Oct 3, 2024 | 459.37 | 459.37 | 452.78 | 457.49 | 457.49 | 1,900 |
| Oct 2, 2024 | 460.03 | 470.05 | 450.00 | 467.32 | 467.32 | 3,900 |
| Oct 1, 2024 | 454.00 | 454.04 | 445.90 | 450.73 | 450.73 | 3,600 |
| Sep 30, 2024 | 435.10 | 456.80 | 435.10 | 444.16 | 444.16 | 4,800 |
| Sep 27, 2024 | 433.00 | 457.95 | 431.21 | 435.05 | 435.05 | 3,600 |
| Sep 26, 2024 | 440.00 | 455.42 | 440.00 | 454.15 | 454.15 | 3,700 |
| Sep 25, 2024 | 440.00 | 446.09 | 423.88 | 442.35 | 442.35 | 3,700 |
| Sep 24, 2024 | 412.72 | 433.45 | 412.72 | 432.23 | 432.23 | 5,900 |
| Sep 23, 2024 | 414.66 | 447.01 | 414.66 | 433.24 | 433.24 | 5,600 |
| Sep 20, 2024 | 440.00 | 440.00 | 415.52 | 431.49 | 431.49 | 6,200 |
| Sep 19, 2024 | 414.44 | 418.50 | 409.00 | 417.26 | 417.26 | 7,700 |
| Sep 18, 2024 | 395.50 | 414.65 | 395.50 | 403.13 | 403.13 | 10,600 |
| Sep 17, 2024 | 411.48 | 412.17 | 398.00 | 403.60 | 403.60 | 10,200 |
| Sep 16, 2024 | 425.62 | 425.62 | 402.52 | 412.97 | 412.97 | 32,800 |
| Sep 13, 2024 | 427.62 | 427.62 | 404.52 | 411.48 | 411.48 | 7,400 |
| Sep 12, 2024 | 400.00 | 410.00 | 400.00 | 409.00 | 409.00 | 7,100 |
| Sep 11, 2024 | 401.54 | 415.00 | 398.30 | 410.31 | 410.31 | 6,400 |
| Sep 10, 2024 | 405.36 | 405.36 | 390.73 | 396.26 | 396.26 | 14,100 |
| Sep 9, 2024 | 412.32 | 412.32 | 397.60 | 399.50 | 399.50 | 31,900 |
| Sep 6, 2024 | 394.00 | 415.00 | 391.13 | 395.00 | 395.00 | 7,900 |
| Sep 5, 2024 | 404.88 | 407.02 | 400.02 | 405.29 | 405.29 | 6,100 |
| Sep 4, 2024 | 384.81 | 408.41 | 384.81 | 401.40 | 401.40 | 32,200 |
| Sep 3, 2024 | 437.45 | 437.45 | 407.54 | 409.77 | 409.77 | 38,200 |
| Aug 30, 2024 | 413.65 | 435.00 | 413.65 | 431.00 | 431.00 | 8,300 |
| Aug 29, 2024 | 403.79 | 436.57 | 403.79 | 418.22 | 418.22 | 4,600 |
| Aug 28, 2024 | 435.67 | 435.67 | 411.96 | 414.25 | 414.25 | 3,700 |
| Aug 27, 2024 | 413.66 | 423.82 | 413.66 | 420.00 | 420.00 | 6,900 |
| Aug 26, 2024 | 410.00 | 420.64 | 410.00 | 413.65 | 413.65 | 8,600 |
| Aug 23, 2024 | 411.84 | 419.42 | 411.84 | 419.14 | 419.14 | 9,800 |
| Aug 22, 2024 | 422.87 | 429.73 | 412.38 | 412.38 | 412.38 | 5,500 |
| Aug 21, 2024 | 423.00 | 423.00 | 397.19 | 415.40 | 415.40 | 4,400 |
| Aug 20, 2024 | 404.46 | 429.02 | 404.46 | 417.50 | 417.50 | 4,900 |
| Aug 19, 2024 | 424.87 | 429.73 | 419.87 | 428.98 | 428.98 | 9,500 |
| Aug 16, 2024 | 429.73 | 429.73 | 422.50 | 424.98 | 424.98 | 6,400 |
| Aug 15, 2024 | 410.36 | 427.25 | 410.36 | 418.38 | 418.38 | 8,200 |
| Aug 14, 2024 | 392.53 | 410.36 | 392.53 | 410.36 | 410.36 | 5,700 |
| Aug 13, 2024 | 390.00 | 413.88 | 390.00 | 406.27 | 406.27 | 15,200 |
| Aug 12, 2024 | 406.85 | 406.85 | 390.00 | 393.40 | 393.40 | 8,000 |
| Aug 9, 2024 | 400.00 | 400.00 | 385.93 | 391.58 | 391.58 | 11,600 |
| Aug 8, 2024 | 399.00 | 400.46 | 384.00 | 387.09 | 387.09 | 12,500 |
| Aug 7, 2024 | 392.88 | 401.55 | 385.00 | 385.00 | 385.00 | 36,700 |
| Aug 6, 2024 | 361.94 | 377.15 | 350.88 | 363.50 | 363.50 | 25,600 |
| Aug 5, 2024 | 361.82 | 372.53 | 335.73 | 371.00 | 371.00 | 179,300 |
| Aug 2, 2024 | 421.82 | 421.82 | 388.86 | 394.66 | 394.66 | 26,900 |
| Aug 1, 2024 | 443.16 | 459.94 | 436.64 | 444.66 | 444.66 | 3,700 |
| Jul 31, 2024 | 447.88 | 478.39 | 447.88 | 461.35 | 461.35 | 4,300 |
| Jul 30, 2024 | 468.74 | 468.74 | 440.41 | 452.25 | 452.25 | 6,400 |
| Jul 29, 2024 | 462.86 | 470.72 | 450.41 | 452.15 | 452.15 | 4,200 |
| Jul 26, 2024 | 450.00 | 455.39 | 447.00 | 455.00 | 455.00 | 5,000 |
| Jul 25, 2024 | 451.17 | 453.83 | 438.00 | 447.33 | 447.33 | 5,500 |
| Jul 24, 2024 | 472.00 | 472.00 | 451.17 | 451.17 | 451.17 | 4,700 |
| Jul 23, 2024 | 469.19 | 478.37 | 460.00 | 462.71 | 462.71 | 4,000 |
| Jul 22, 2024 | 470.50 | 480.00 | 465.09 | 468.29 | 468.29 | 3,600 |
| Jul 19, 2024 | 469.10 | 471.18 | 464.89 | 469.34 | 469.34 | 6,300 |
| Jul 18, 2024 | 477.93 | 477.93 | 468.56 | 470.57 | 470.57 | 5,500 |
| Jul 17, 2024 | 480.00 | 482.20 | 474.04 | 475.10 | 475.10 | 9,300 |
| Jul 16, 2024 | 475.50 | 482.40 | 470.28 | 482.24 | 482.24 | 6,200 |
| Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 468.65 | 4,000 |
| Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 469.02 | 469.02 | 9,800 |
| Jul 11, 2024 | 478.00 | 478.00 | 460.00 | 470.78 | 470.78 | 10,900 |
| Jul 10, 2024 | 2:1 Stock Splits | |||||
| Jul 10, 2024 | 469.86 | 478.00 | 460.00 | 469.66 | 469.66 | 4,400 |
| Jul 9, 2024 | 460.00 | 476.73 | 460.00 | 465.90 | 465.90 | 4,200 |
| Jul 8, 2024 | 482.50 | 485.00 | 460.00 | 476.73 | 476.73 | 22,600 |
| Jul 5, 2024 | 473.91 | 487.50 | 460.32 | 480.00 | 480.00 | 4,000 |
| Jul 3, 2024 | 476.58 | 476.58 | 457.75 | 466.88 | 466.88 | 2,000 |
| Jul 2, 2024 | 465.86 | 470.25 | 460.01 | 467.28 | 467.28 | 4,400 |
| Jul 1, 2024 | 466.24 | 472.98 | 458.30 | 465.00 | 465.00 | 4,600 |
| Jun 28, 2024 | 460.79 | 462.50 | 440.50 | 459.50 | 459.50 | 4,600 |
| Jun 27, 2024 | 449.00 | 461.88 | 449.00 | 455.86 | 455.86 | 4,000 |
| Jun 26, 2024 | 466.99 | 466.99 | 455.26 | 461.88 | 461.88 | 3,400 |
| Jun 25, 2024 | 466.50 | 468.23 | 455.26 | 468.23 | 468.23 | 4,800 |
| Jun 24, 2024 | 458.00 | 461.40 | 455.26 | 458.88 | 458.88 | 9,800 |
| Jun 21, 2024 | 465.00 | 466.08 | 455.26 | 464.58 | 464.58 | 3,400 |
| Jun 20, 2024 | 467.50 | 475.07 | 455.26 | 467.67 | 467.67 | 11,000 |
| Jun 18, 2024 | 483.33 | 483.33 | 467.50 | 470.02 | 470.02 | 7,200 |
| Jun 17, 2024 | 476.37 | 476.37 | 468.82 | 474.99 | 474.99 | 3,800 |
| Jun 14, 2024 | 467.50 | 483.00 | 464.57 | 479.17 | 479.17 | 4,600 |
| Jun 13, 2024 | 485.00 | 486.00 | 468.71 | 472.68 | 472.68 | 4,200 |
| Jun 12, 2024 | 485.00 | 494.69 | 482.94 | 485.71 | 485.71 | 8,000 |
| Jun 11, 2024 | 499.66 | 499.66 | 481.19 | 485.00 | 485.00 | 6,800 |
| Jun 10, 2024 | 492.00 | 494.30 | 482.50 | 493.20 | 493.20 | 4,400 |
| Jun 7, 2024 | 491.59 | 494.50 | 489.88 | 490.25 | 490.25 | 4,600 |
| Jun 6, 2024 | 495.00 | 495.00 | 487.99 | 489.76 | 489.76 | 5,000 |
| Jun 5, 2024 | 495.00 | 509.00 | 495.00 | 500.14 | 500.14 | 7,600 |
| Jun 4, 2024 | 515.00 | 518.46 | 486.55 | 500.90 | 500.90 | 5,600 |
| Jun 3, 2024 | 517.35 | 517.35 | 508.90 | 513.59 | 513.59 | 7,400 |
| May 31, 2024 | 517.20 | 517.20 | 503.58 | 509.74 | 509.74 | 4,200 |
| May 30, 2024 | 506.50 | 514.06 | 505.51 | 505.51 | 505.51 | 3,400 |
| May 29, 2024 | 522.90 | 522.90 | 506.62 | 506.62 | 506.62 | 5,600 |
| May 28, 2024 | 522.50 | 537.79 | 519.00 | 520.92 | 520.92 | 4,400 |
| May 24, 2024 | 505.62 | 529.75 | 505.62 | 523.03 | 523.03 | 4,200 |
| May 23, 2024 | 541.41 | 541.41 | 513.80 | 515.73 | 515.73 | 5,000 |
| May 22, 2024 | 533.00 | 533.00 | 521.38 | 523.88 | 523.88 | 12,000 |
| May 21, 2024 | 517.96 | 550.00 | 517.96 | 534.07 | 534.07 | 3,000 |
| May 20, 2024 | 517.00 | 528.99 | 517.00 | 522.64 | 522.64 | 3,200 |
| May 17, 2024 | 529.34 | 529.34 | 500.00 | 512.51 | 512.51 | 5,400 |
| May 16, 2024 | 501.50 | 523.51 | 501.50 | 506.25 | 506.25 | 4,000 |
| May 15, 2024 | 510.30 | 521.84 | 499.50 | 506.83 | 506.83 | 3,400 |
| May 14, 2024 | 512.58 | 512.58 | 497.61 | 501.58 | 501.58 | 5,000 |
| May 13, 2024 | 519.25 | 519.25 | 503.32 | 506.15 | 506.15 | 17,200 |
| May 10, 2024 | 497.01 | 523.43 | 497.01 | 505.00 | 505.00 | 3,400 |
| May 9, 2024 | 490.01 | 506.01 | 490.01 | 506.00 | 506.00 | 3,800 |
| May 8, 2024 | 499.50 | 499.50 | 491.88 | 496.01 | 496.01 | 2,800 |
| May 7, 2024 | 505.50 | 506.32 | 498.45 | 499.72 | 499.72 | 2,600 |
| May 6, 2024 | 502.57 | 506.32 | 498.00 | 505.50 | 505.50 | 3,800 |
| May 3, 2024 | 504.09 | 506.24 | 496.70 | 499.43 | 499.43 | 2,000 |
| May 2, 2024 | 485.15 | 507.22 | 485.15 | 494.43 | 494.43 | 4,400 |
| May 1, 2024 | 459.77 | 487.00 | 459.77 | 483.83 | 483.83 | 2,200 |
| Apr 30, 2024 | 487.50 | 496.63 | 483.00 | 485.64 | 485.64 | 9,000 |
| Apr 29, 2024 | 486.65 | 492.10 | 486.65 | 490.36 | 490.36 | 4,000 |
| Apr 26, 2024 | 482.27 | 487.78 | 468.36 | 485.96 | 485.96 | 6,000 |
| Apr 25, 2024 | 481.00 | 481.00 | 468.58 | 475.33 | 475.33 | 7,400 |
| Apr 24, 2024 | 499.75 | 499.75 | 480.15 | 484.11 | 484.11 | 4,200 |
| Apr 23, 2024 | 476.00 | 476.17 | 468.86 | 474.38 | 474.38 | 4,400 |
| Apr 22, 2024 | 486.62 | 486.62 | 467.20 | 474.89 | 474.89 | 2,800 |
Related Tickers
SSUMY Sumitomo Corporation
23.65
+4.69%
MARUY Marubeni Corporation
170.50
+6.06%
ITOCY ITOCHU Corporation
98.50
+4.08%
MSBHF Mitsubishi Corporation
18.54
+5.34%
MTSUY Mitsubishi Corporation
18.10
+5.05%
ITOCF ITOCHU Corporation
46.20
+0.43%
SSUMF Sumitomo Corporation
23.50
0.00%
MARUF Marubeni Corporation
16.18
+0.47%
HTHIY Hitachi, Ltd.
24.16
+0.62%
8058.T Mitsubishi Corporation
2,528.50
+3.88%