TipRanks
Go Ultimate55% OFF

Mitsui OSKLines (MSLOF) Historical Prices

MSLOF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.5749.1545.9847.5747.57+1.34%00.00
Oct 29, 202646.9449.1544.7246.9446.94+0.74%00.00
Oct 28, 202646.5948.9644.2246.5946.59-0.97%00.00
Oct 27, 202647.0549.1544.9447.0547.05+0.31%00.00
Oct 26, 202646.9049.1544.6546.9046.90+1.50%00.00
Oct 23, 202646.2148.3944.0246.2146.21-1.31%00.00
Oct 22, 202646.8248.9544.6946.8246.82-1.43%00.00
Oct 21, 202647.5049.1545.8547.5047.50+1.07%00.00
Oct 20, 202647.0049.1544.8447.0047.00-0.36%00.00
Oct 19, 202647.1749.1545.1847.1747.17+1.26%00.00
Oct 16, 202646.5848.6444.5246.5846.58+0.32%00.00
Oct 15, 202646.4348.8144.0546.4346.43-2.21%00.00
Oct 14, 202647.4849.1545.8147.4847.48+0.54%00.00
Oct 13, 202647.2349.1545.3047.2347.23+2.22%00.00
Oct 12, 202646.2048.6443.7646.2046.20-0.79%00.00
Oct 09, 202646.5748.4444.7046.5746.57+3.68%00.00
Oct 08, 202644.9247.1342.7044.9244.92+0.83%00.00
Oct 07, 202644.5546.8142.2844.5544.55-1.41%00.00
Oct 06, 202645.1847.5842.7845.1845.18+1.13%00.00
Oct 05, 202644.6846.9842.3744.6844.68-1.81%00.00
Oct 02, 202645.5047.7943.2145.5045.50+1.16%00.00
Oct 01, 202644.9846.7643.2044.9844.98-0.30%00.00
Sep 30, 202645.1247.3742.8645.1245.12+1.70%00.00
Sep 29, 202644.3646.2242.5044.3644.36-0.58%00.00
Sep 28, 202645.2647.5842.9345.2644.62+0.20%00.00
Sep 25, 202645.1747.5142.8245.1744.53+0.72%00.00
Sep 24, 202644.8447.1742.5144.8444.21-2.53%00.00
Sep 23, 202646.0148.3443.6746.0145.36+0.19%00.00
Sep 22, 202645.9245.9245.9245.9245.28-0.67%3031.67
Sep 21, 202646.2348.6343.8346.2345.58-1.91%00.00
Sep 18, 202647.1348.5045.7647.1346.47-1.25%00.00
Sep 17, 202647.7349.1546.3047.7347.06+3.28%00.00
Sep 16, 202646.2148.3544.0746.2145.56+1.84%00.00
Sep 15, 202645.3847.8042.9545.3844.74-1.33%00.00
Sep 14, 202645.9948.2343.7445.9945.34-0.25%00.00
Sep 11, 202646.1048.4143.7946.1045.45+3.85%00.00
Sep 10, 202644.3946.2842.5044.3943.77-4.06%00.00
Sep 09, 202646.2746.2746.2746.2745.62+0.08%1000.55
Sep 08, 202646.2448.5943.8846.2445.59+2.84%00.00
Sep 07, 202644.9647.1542.7744.9644.33+0.00%00.00
Sep 04, 202644.9647.1542.7744.9644.33-2.85%00.00
Sep 03, 202646.2848.6343.9346.2845.63+4.37%00.00
Sep 02, 202644.3446.5842.1044.3443.72+1.57%00.00
Sep 01, 202643.6645.9441.3743.6643.04-0.71%00.00
Aug 31, 202643.9746.0641.8743.9743.35-0.92%00.00
Aug 28, 202644.3844.8543.9044.3843.75-0.11%00.00
Aug 27, 202644.4346.3042.5544.4343.80+0.27%00.00
Aug 26, 202644.3146.7241.8944.3143.68-2.02%00.00
Aug 25, 202645.2247.5342.9145.2244.59-0.44%00.00
Aug 24, 202645.4247.5543.2945.4244.78-0.60%00.00