TipRanks
Go Ultimate55% OFF

Mitsui & Co (MTS1) Historical Prices

DE:MTS1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.0628.0628.0628.0628.06-2.30%590.21
Oct 29, 202628.7228.7228.7228.7228.72-0.49%00.00
Oct 28, 202628.5628.8628.5628.8628.86-2.43%1400.50
Oct 27, 202628.7329.5828.7329.5829.58+1.16%100.03
Oct 26, 202629.2429.2429.2429.2429.24+4.17%250.09
Oct 23, 202627.8028.0727.8028.0728.07+0.25%640.22
Oct 22, 202628.0028.0028.0028.0028.00+0.54%00.00
Oct 21, 202627.8527.8527.8527.8527.85-0.92%00.00
Oct 20, 202627.6028.1127.6028.1128.11+0.75%5001.75
Oct 19, 202627.9027.9027.9027.9027.90-1.27%00.00
Oct 16, 202627.8928.2627.8928.2628.26+2.65%4251.42
Oct 15, 202627.5327.5327.5327.5327.53-1.92%00.00
Oct 14, 202627.7228.0727.7228.0728.07+2.18%900.30
Oct 13, 202627.4127.9127.4127.4727.47+1.78%9003.11
Oct 12, 202627.0827.0826.9926.9926.99+0.00%3361.18
Oct 09, 202626.7026.9926.7026.9926.99+0.82%230.08
Oct 08, 202626.8127.0726.7726.7726.77-2.48%6002.19
Oct 07, 202627.4527.4527.4527.4527.45-1.26%00.00
Oct 06, 202627.8427.8427.8027.8027.80+0.43%2841.05
Oct 05, 202627.6827.6827.6827.6827.68-0.43%00.00
Oct 02, 202627.4427.8027.4427.8027.80+1.57%1000.33
Oct 01, 202627.3027.3727.3027.3727.37-0.55%700.22
Sep 30, 202627.5227.5227.5227.5227.52+2.42%00.00
Sep 29, 202626.8326.9826.8326.8726.87-2.14%5601.45
Sep 28, 202627.8028.2127.8027.8527.46-0.89%3250.81
Sep 25, 202627.9328.1027.9328.1027.70+1.01%3350.85
Sep 24, 202627.9327.9327.8227.8227.43-4.73%320.08
Sep 23, 202629.2029.2029.2029.2028.79+1.78%00.00
Sep 22, 202628.6928.6928.6928.6928.29+0.21%00.00
Sep 21, 202628.6328.6328.6328.6328.23-0.35%00.00
Sep 18, 202628.5328.7328.5328.7328.33-2.15%1000.22
Sep 17, 202628.9229.3628.9229.3628.95+2.20%1000.21
Sep 16, 202628.7328.7328.7328.7328.33+0.98%00.00
Sep 15, 202628.4528.4528.4528.4528.05-1.28%00.00
Sep 14, 202628.7428.8228.7428.8228.41+2.56%4000.84
Sep 11, 202628.1028.1028.1028.1027.70-0.64%00.00
Sep 10, 202628.2128.2828.2128.2827.88-1.36%5561.14
Sep 09, 202628.7828.9228.6728.6728.27+0.84%1,1752.50
Sep 08, 202628.4328.4328.4328.4328.03+1.79%00.00
Sep 07, 202627.9327.9327.9327.9327.54+1.56%00.00
Sep 04, 202627.5027.5027.5027.5027.11-4.25%00.00
Sep 03, 202628.6929.0028.6228.7228.32+2.72%2,5004.80
Sep 02, 202627.4627.9627.4627.9627.57+2.04%1150.20
Sep 01, 202627.9527.9527.2927.4027.01+1.94%6181.11
Aug 31, 202626.7726.8826.7726.8826.50+1.32%1700.29
Aug 28, 202626.5326.5326.5326.5326.16+1.03%00.00
Aug 27, 202626.2626.2626.2626.2625.89-0.15%00.00
Aug 26, 202626.3126.5426.2826.3025.93-0.30%1,8372.98
Aug 25, 202626.3826.3826.3826.3826.01-0.57%00.00
Aug 24, 202626.5326.5326.5326.5326.16+1.45%00.00