Mitsui & Co(JP:8031)
Â¥5,026.00+47.00 (+0.94%)
JP:8031
Mitsui & Co historical prices
Â¥5,026.00
At close:+47.00 (+0.94%)
Want to see JP:8031 full AI Analyst Report?
Mitsui & Co (8031) Historical Prices
43 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,990.00 | 5,087.00 | 4,981.00 | 5,026.00 | 5,026.00 | +0.94% | 5,066,900 | 0.88 |
| Nov 10, 2026 | 4,887.00 | 4,997.00 | 4,860.00 | 4,979.00 | 4,979.00 | +7.77% | 5,701,200 | 1.00 |
| Nov 09, 2026 | 4,650.00 | 4,811.00 | 4,644.00 | 4,780.00 | 4,780.00 | +3.46% | 7,088,700 | 1.24 |
| Nov 06, 2026 | 4,799.00 | 4,829.00 | 4,536.00 | 4,620.00 | 4,620.00 | -8.32% | 15,252,500 | 2.80 |
| Nov 05, 2026 | 5,030.00 | 5,187.00 | 4,975.00 | 5,039.00 | 5,039.00 | +2.84% | 10,483,500 | 1.96 |
| Nov 04, 2026 | 4,970.00 | 4,972.00 | 4,680.00 | 4,900.00 | 4,900.00 | -0.35% | 12,083,700 | 2.29 |
| Nov 03, 2026 | 4,917.00 | 4,987.00 | 4,902.00 | 4,917.00 | 4,917.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,938.00 | 4,987.00 | 4,902.00 | 4,917.00 | 4,917.00 | -1.78% | 4,668,200 | 0.86 |
| Oct 30, 2026 | 5,126.00 | 5,142.00 | 4,976.00 | 5,006.00 | 5,006.00 | -1.80% | 4,991,800 | 0.90 |
| Oct 29, 2026 | 5,042.00 | 5,098.00 | 4,991.00 | 5,098.00 | 5,098.00 | +1.11% | 11,323,500 | 2.07 |
| Oct 28, 2026 | 5,107.00 | 5,129.00 | 5,037.00 | 5,042.00 | 5,042.00 | -1.27% | 5,285,300 | 0.96 |
| Oct 27, 2026 | 5,080.00 | 5,107.00 | 5,006.00 | 5,107.00 | 5,107.00 | +0.35% | 4,677,400 | 0.85 |
| Oct 26, 2026 | 5,005.00 | 5,119.00 | 4,985.00 | 5,089.00 | 5,089.00 | +2.97% | 5,989,100 | 1.09 |
| Oct 23, 2026 | 5,010.00 | 5,015.00 | 4,887.00 | 4,942.00 | 4,942.00 | -0.80% | 5,091,200 | 0.92 |
| Oct 22, 2026 | 4,998.00 | 5,029.00 | 4,968.00 | 4,982.00 | 4,982.00 | +0.06% | 5,275,600 | 0.96 |
| Oct 21, 2026 | 4,977.00 | 5,004.00 | 4,928.00 | 4,979.00 | 4,979.00 | +0.59% | 4,774,800 | 0.87 |
| Oct 20, 2026 | 4,967.00 | 5,011.00 | 4,933.00 | 4,950.00 | 4,950.00 | -1.00% | 4,591,100 | 0.83 |
| Oct 19, 2026 | 5,011.00 | 5,019.00 | 4,923.00 | 5,000.00 | 5,000.00 | +0.00% | 4,731,300 | 0.85 |
| Oct 16, 2026 | 4,907.00 | 5,005.00 | 4,907.00 | 5,000.00 | 5,000.00 | +1.90% | 5,007,200 | 0.89 |
| Oct 15, 2026 | 4,930.00 | 4,963.00 | 4,861.00 | 4,907.00 | 4,907.00 | -1.23% | 6,206,700 | 1.13 |
| Oct 14, 2026 | 4,912.00 | 4,968.00 | 4,868.00 | 4,968.00 | 4,968.00 | +1.18% | 4,368,000 | 0.79 |
| Oct 13, 2026 | 4,781.00 | 4,910.00 | 4,749.00 | 4,910.00 | 4,910.00 | +2.83% | 5,608,500 | 1.01 |
| Oct 12, 2026 | 4,775.00 | 4,854.00 | 4,744.00 | 4,775.00 | 4,775.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4,808.00 | 4,854.00 | 4,744.00 | 4,775.00 | 4,775.00 | +0.23% | 5,360,200 | 0.94 |
| Oct 08, 2026 | 4,800.00 | 4,800.00 | 4,672.00 | 4,764.00 | 4,764.00 | -2.91% | 8,677,000 | 1.55 |
| Oct 07, 2026 | 4,940.00 | 4,991.00 | 4,903.00 | 4,907.00 | 4,907.00 | -1.11% | 4,459,400 | 0.79 |
| Oct 06, 2026 | 4,960.00 | 4,984.00 | 4,901.00 | 4,962.00 | 4,962.00 | +0.75% | 4,001,500 | 0.70 |
| Oct 05, 2026 | 4,939.00 | 4,948.00 | 4,889.00 | 4,925.00 | 4,925.00 | +0.47% | 5,647,900 | 0.98 |
| Oct 02, 2026 | 4,862.00 | 4,917.00 | 4,858.00 | 4,902.00 | 4,902.00 | -0.28% | 4,473,500 | 0.77 |
| Oct 01, 2026 | 4,908.00 | 4,935.00 | 4,873.00 | 4,916.00 | 4,916.00 | -0.28% | 6,198,600 | 1.07 |
| Sep 30, 2026 | 4,825.00 | 4,940.00 | 4,811.00 | 4,930.00 | 4,930.00 | +2.09% | 7,143,600 | 1.24 |
| Sep 29, 2026 | 4,938.00 | 4,938.00 | 4,825.00 | 4,829.00 | 4,829.00 | -2.46% | 6,739,200 | 1.16 |
| Sep 28, 2026 | 5,087.00 | 5,100.00 | 5,012.00 | 5,021.00 | 4,951.00 | -0.99% | 6,600,000 | 1.13 |
| Sep 25, 2026 | 5,087.00 | 5,089.00 | 5,028.00 | 5,071.00 | 5,000.30 | +0.76% | 5,530,700 | 0.95 |
| Sep 24, 2026 | 5,161.00 | 5,176.00 | 5,033.00 | 5,033.00 | 4,962.83 | -2.48% | 7,055,800 | 1.21 |
| Sep 23, 2026 | 5,161.00 | 5,239.00 | 5,138.00 | 5,161.00 | 5,089.05 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,161.00 | 5,239.00 | 5,138.00 | 5,161.00 | 5,089.05 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,161.00 | 5,239.00 | 5,138.00 | 5,161.00 | 5,089.05 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,235.00 | 5,239.00 | 5,138.00 | 5,161.00 | 5,089.05 | -1.21% | 9,125,100 | 1.48 |
| Sep 17, 2026 | 5,205.00 | 5,265.00 | 5,141.00 | 5,224.00 | 5,151.17 | +0.97% | 4,671,400 | 0.76 |
| Sep 16, 2026 | 5,143.00 | 5,244.00 | 5,135.00 | 5,174.00 | 5,101.87 | +2.07% | 5,838,500 | 0.94 |
| Sep 15, 2026 | 5,180.00 | 5,193.00 | 5,069.00 | 5,069.00 | 4,998.33 | -1.84% | 6,301,600 | 1.01 |
| Sep 14, 2026 | 5,126.00 | 5,224.00 | 5,098.00 | 5,164.00 | 5,092.01 | +2.06% | 6,100,800 | 0.98 |
| Sep 11, 2026 | 4,993.00 | 5,107.00 | 4,984.00 | 5,060.00 | 4,989.46 | -0.65% | 7,792,100 | 1.26 |
| Sep 10, 2026 | 5,144.00 | 5,151.00 | 5,072.00 | 5,093.00 | 5,022.00 | -1.22% | 5,770,000 | 0.92 |
| Sep 09, 2026 | 5,150.00 | 5,168.00 | 5,078.00 | 5,156.00 | 5,084.12 | +1.24% | 5,476,600 | 0.87 |
| Sep 08, 2026 | 5,099.00 | 5,165.00 | 5,017.00 | 5,093.00 | 5,022.00 | -0.12% | 5,238,600 | 0.83 |
| Sep 07, 2026 | 5,050.00 | 5,130.00 | 5,034.00 | 5,099.00 | 5,027.91 | +1.59% | 5,278,500 | 0.84 |
| Sep 04, 2026 | 5,100.00 | 5,101.00 | 4,990.00 | 5,019.00 | 4,949.03 | -4.45% | 11,348,300 | 1.83 |
| Sep 03, 2026 | 5,140.00 | 5,333.00 | 5,140.00 | 5,253.00 | 5,179.77 | +2.62% | 9,254,100 | 1.51 |
