MITSY - MITSUI & CO LTD
704.9
-8.697 -1.234%
Share volume: 7,320
Last Updated: 04-22-2026
Wholesale/Wholesale – Petroleum And Petroleum Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$713.60
-8.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $706.40 | $706.40 | $707.64 | $707.64 | $700.30 | $700.30 | $704.90 | $704.90 | 7,320 | $7,320.00 |
| 04-21-2026 | $722.13 | $722.13 | $724.71 | $724.71 | $713.02 | $713.02 | $713.60 | $713.60 | 6,828 | $6,828.00 |
| 04-20-2026 | $740.00 | $740.00 | $760.00 | $760.00 | $730.00 | $730.00 | $736.00 | $736.00 | 6,524 | $6,524.00 |
| 04-17-2026 | $751.46 | $751.46 | $757.92 | $757.92 | $740.00 | $740.00 | $745.63 | $745.63 | 8,951 | $8,951.00 |
| 04-16-2026 | $746.00 | $746.00 | $770.50 | $770.50 | $745.29 | $745.29 | $745.72 | $745.72 | 6,326 | $6,326.00 |
| 04-15-2026 | $755.00 | $755.00 | $755.00 | $755.00 | $742.60 | $742.60 | $745.29 | $745.29 | 9,613 | $9,613.00 |
| 04-14-2026 | $777.50 | $777.50 | $790.00 | $790.00 | $765.01 | $765.01 | $781.08 | $781.08 | 8,086 | $8,086.00 |
| 04-13-2026 | $808.80 | $808.80 | $808.80 | $808.80 | $780.75 | $780.75 | $794.00 | $794.00 | 6,313 | $6,313.00 |
| 04-10-2026 | $791.46 | $791.46 | $810.00 | $810.00 | $791.46 | $791.46 | $797.18 | $797.18 | 4,739 | $4,739.00 |