Mitsui & Co.,Ltd 8031
TSE · Japan · Process Industries
¥4,916.00-14.00 (-0.28%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,916.00 | -0.28% | ¥4,908.00 | ¥4,935.00 | ¥4,873.00 | 6.20M |
| 2026-09-30 | ¥4,930.00 | +2.09% | ¥4,825.00 | ¥4,940.00 | ¥4,811.00 | 7.14M |
| 2026-09-29 | ¥4,829.00 | -3.82% | ¥4,938.00 | ¥4,938.00 | ¥4,825.00 | 6.74M |
| 2026-09-28 | ¥5,021.00 | -0.99% | ¥5,087.00 | ¥5,100.00 | ¥5,012.00 | 6.60M |
| 2026-09-25 | ¥5,071.00 | +0.76% | ¥5,087.00 | ¥5,089.00 | ¥5,028.00 | 5.53M |
| 2026-09-24 | ¥5,033.00 | -2.48% | ¥5,161.00 | ¥5,176.00 | ¥5,033.00 | 7.06M |
| 2026-09-18 | ¥5,161.00 | -1.21% | ¥5,235.00 | ¥5,239.00 | ¥5,138.00 | 9.13M |
| 2026-09-17 | ¥5,224.00 | +0.97% | ¥5,205.00 | ¥5,265.00 | ¥5,141.00 | 4.67M |
| 2026-09-16 | ¥5,174.00 | +2.07% | ¥5,143.00 | ¥5,244.00 | ¥5,135.00 | 5.84M |
| 2026-09-15 | ¥5,069.00 | -1.84% | ¥5,180.00 | ¥5,193.00 | ¥5,069.00 | 6.30M |
| 2026-09-14 | ¥5,164.00 | +2.06% | ¥5,126.00 | ¥5,224.00 | ¥5,098.00 | 6.10M |
| 2026-09-11 | ¥5,060.00 | -0.65% | ¥4,993.00 | ¥5,107.00 | ¥4,984.00 | 7.79M |
| 2026-09-10 | ¥5,093.00 | -1.22% | ¥5,144.00 | ¥5,151.00 | ¥5,072.00 | 5.77M |
| 2026-09-09 | ¥5,156.00 | +1.24% | ¥5,150.00 | ¥5,168.00 | ¥5,078.00 | 5.48M |
| 2026-09-08 | ¥5,093.00 | -0.12% | ¥5,099.00 | ¥5,165.00 | ¥5,017.00 | 5.24M |
| 2026-09-07 | ¥5,099.00 | +1.59% | ¥5,050.00 | ¥5,130.00 | ¥5,034.00 | 5.28M |
| 2026-09-04 | ¥5,019.00 | -4.45% | ¥5,100.00 | ¥5,101.00 | ¥4,990.00 | 11.35M |
| 2026-09-03 | ¥5,253.00 | +2.62% | ¥5,140.00 | ¥5,333.00 | ¥5,140.00 | 9.25M |
| 2026-09-02 | ¥5,119.00 | -1.52% | ¥5,131.00 | ¥5,193.00 | ¥5,083.00 | 7.23M |
| 2026-09-01 | ¥5,198.00 | +3.77% | ¥5,022.00 | ¥5,229.00 | ¥5,011.00 | 7.06M |
| 2026-08-31 | ¥5,009.00 | +0.60% | ¥4,956.00 | ¥5,030.00 | ¥4,902.00 | 7.60M |
| 2026-08-28 | ¥4,979.00 | +1.06% | ¥4,897.00 | ¥4,988.00 | ¥4,888.00 | 5.62M |
| 2026-08-27 | ¥4,927.00 | +0.67% | ¥4,866.00 | ¥4,927.00 | ¥4,846.00 | 4.74M |
| 2026-08-26 | ¥4,894.00 | -1.11% | ¥4,905.00 | ¥4,928.00 | ¥4,868.00 | 4.59M |
| 2026-08-25 | ¥4,949.00 | -0.10% | ¥4,973.00 | ¥4,995.00 | ¥4,923.00 | 3.96M |
| 2026-08-24 | ¥4,954.00 | +1.12% | ¥4,899.00 | ¥4,969.00 | ¥4,856.00 | 4.02M |
| 2026-08-21 | ¥4,899.00 | +2.62% | ¥4,774.00 | ¥4,899.00 | ¥4,769.00 | 4.77M |
| 2026-08-20 | ¥4,774.00 | -0.10% | ¥4,753.00 | ¥4,796.00 | ¥4,735.00 | 4.32M |
| 2026-08-19 | ¥4,779.00 | -1.93% | ¥4,810.00 | ¥4,820.00 | ¥4,755.00 | 5.97M |
| 2026-08-18 | ¥4,873.00 | +1.61% | ¥4,793.00 | ¥4,903.00 | ¥4,775.00 | 4.14M |
| 2026-08-17 | ¥4,796.00 | -0.60% | ¥4,860.00 | ¥4,893.00 | ¥4,766.00 | 4.32M |
| 2026-08-14 | ¥4,825.00 | -1.41% | ¥4,858.00 | ¥4,930.00 | ¥4,825.00 | 6.47M |
| 2026-08-13 | ¥4,894.00 | -0.12% | ¥4,916.00 | ¥4,952.00 | ¥4,866.00 | 4.35M |
| 2026-08-12 | ¥4,900.00 | +0.41% | ¥4,950.00 | ¥4,950.00 | ¥4,854.00 | 5.16M |
| 2026-08-10 | ¥4,880.00 | -1.07% | ¥4,912.00 | ¥4,922.00 | ¥4,834.00 | 3.95M |
| 2026-08-07 | ¥4,933.00 | +3.57% | ¥4,833.00 | ¥4,975.00 | ¥4,833.00 | 7.02M |
| 2026-08-06 | ¥4,763.00 | +1.34% | ¥4,666.00 | ¥4,763.00 | ¥4,662.00 | 6.46M |
| 2026-08-05 | ¥4,700.00 | -2.39% | ¥4,764.00 | ¥4,815.00 | ¥4,671.00 | 10.21M |
| 2026-08-04 | ¥4,815.00 | -1.21% | ¥4,804.00 | ¥4,849.00 | ¥4,706.00 | 9.20M |
| 2026-08-03 | ¥4,874.00 | -1.28% | ¥4,895.00 | ¥4,899.00 | ¥4,741.00 | 7.34M |
| 2026-07-31 | ¥4,937.00 | +0.35% | ¥4,941.00 | ¥4,993.00 | ¥4,873.00 | 6.47M |
| 2026-07-30 | ¥4,920.00 | +0.04% | ¥4,853.00 | ¥4,944.00 | ¥4,835.00 | 5.71M |
| 2026-07-29 | ¥4,918.00 | +0.57% | ¥4,908.00 | ¥4,939.00 | ¥4,862.00 | 6.17M |
| 2026-07-28 | ¥4,890.00 | -1.71% | ¥4,905.00 | ¥4,918.00 | ¥4,824.00 | 5.35M |
| 2026-07-27 | ¥4,975.00 | +0.18% | ¥4,966.00 | ¥5,006.00 | ¥4,921.00 | 5.53M |
| 2026-07-24 | ¥4,966.00 | -0.08% | ¥4,970.00 | ¥5,018.00 | ¥4,931.00 | 5.35M |
| 2026-07-23 | ¥4,970.00 | +1.20% | ¥4,911.00 | ¥4,977.00 | ¥4,891.00 | 5.98M |
| 2026-07-22 | ¥4,911.00 | +1.80% | ¥4,850.00 | ¥4,972.00 | ¥4,820.00 | 7.38M |
| 2026-07-21 | ¥4,824.00 | +3.47% | ¥4,725.00 | ¥4,848.00 | ¥4,714.00 | 6.49M |
| 2026-07-17 | ¥4,662.00 | -1.60% | ¥4,738.00 | ¥4,759.00 | ¥4,600.00 | 7.56M |
| 2026-07-16 | ¥4,738.00 | -1.78% | ¥4,765.00 | ¥4,809.00 | ¥4,729.00 | 5.42M |
| 2026-07-15 | ¥4,824.00 | +2.68% | ¥4,731.00 | ¥4,824.00 | ¥4,707.00 | 6.96M |
| 2026-07-14 | ¥4,698.00 | +2.58% | ¥4,626.00 | ¥4,713.00 | ¥4,605.00 | 6.50M |
| 2026-07-13 | ¥4,580.00 | +0.53% | ¥4,618.00 | ¥4,635.00 | ¥4,559.00 | 3.84M |
| 2026-07-10 | ¥4,556.00 | -1.26% | ¥4,600.00 | ¥4,601.00 | ¥4,531.00 | 7.43M |
| 2026-07-09 | ¥4,614.00 | -0.92% | ¥4,620.00 | ¥4,638.00 | ¥4,592.00 | 6.19M |
| 2026-07-08 | ¥4,657.00 | -0.43% | ¥4,765.00 | ¥4,809.00 | ¥4,657.00 | 9.14M |
| 2026-07-07 | ¥4,677.00 | +0.21% | ¥4,725.00 | ¥4,791.00 | ¥4,650.00 | 8.18M |
| 2026-07-06 | ¥4,667.00 | +1.46% | ¥4,628.00 | ¥4,709.00 | ¥4,599.00 | 4.67M |
| 2026-07-03 | ¥4,600.00 | +1.08% | ¥4,659.00 | ¥4,711.00 | ¥4,571.00 | 6.59M |
| 2026-07-02 | ¥4,551.00 | +2.50% | ¥4,549.00 | ¥4,660.00 | ¥4,535.00 | 9.65M |
| 2026-07-01 | ¥4,440.00 | -1.27% | ¥4,497.00 | ¥4,509.00 | ¥4,407.00 | 7.58M |
| 2026-06-30 | ¥4,497.00 | -0.35% | ¥4,503.00 | ¥4,555.00 | ¥4,491.00 | 5.83M |
| 2026-06-29 | ¥4,513.00 | +0.11% | ¥4,552.00 | ¥4,592.00 | ¥4,471.00 | 6.17M |
| 2026-06-26 | ¥4,508.00 | +1.39% | ¥4,480.00 | ¥4,560.00 | ¥4,460.00 | 7.16M |
| 2026-06-25 | ¥4,446.00 | -3.26% | ¥4,647.00 | ¥4,649.00 | ¥4,446.00 | 9.38M |
| 2026-06-24 | ¥4,596.00 | -1.63% | ¥4,606.00 | ¥4,641.00 | ¥4,571.00 | 6.73M |
| 2026-06-23 | ¥4,672.00 | -1.41% | ¥4,760.00 | ¥4,764.00 | ¥4,667.00 | 6.65M |
| 2026-06-22 | ¥4,739.00 | +0.49% | ¥4,651.00 | ¥4,755.00 | ¥4,641.00 | 3.23M |
| 2026-06-19 | ¥4,716.00 | -0.06% | ¥4,700.00 | ¥4,723.00 | ¥4,626.00 | 12.41M |
| 2026-06-18 | ¥4,719.00 | 0.00% | ¥4,758.00 | ¥4,804.00 | ¥4,705.00 | 5.44M |
| 2026-06-17 | ¥4,719.00 | +0.34% | ¥4,833.00 | ¥4,842.00 | ¥4,714.00 | 5.21M |
| 2026-06-16 | ¥4,703.00 | -2.79% | ¥4,838.00 | ¥4,842.00 | ¥4,678.00 | 7.72M |
| 2026-06-15 | ¥4,838.00 | -0.98% | ¥4,844.00 | ¥4,988.00 | ¥4,831.00 | 7.89M |
| 2026-06-12 | ¥4,886.00 | +0.60% | ¥4,845.00 | ¥4,917.00 | ¥4,830.00 | 8.47M |
| 2026-06-11 | ¥4,857.00 | +0.16% | ¥4,779.00 | ¥4,857.00 | ¥4,763.00 | 4.95M |
| 2026-06-10 | ¥4,849.00 | -1.66% | ¥4,975.00 | ¥4,980.00 | ¥4,810.00 | 5.40M |
| 2026-06-09 | ¥4,931.00 | -0.02% | ¥4,930.00 | ¥4,978.00 | ¥4,905.00 | 5.55M |
| 2026-06-08 | ¥4,932.00 | -2.12% | ¥4,955.00 | ¥4,992.00 | ¥4,877.00 | 5.54M |
| 2026-06-05 | ¥5,039.00 | -0.04% | ¥5,000.00 | ¥5,130.00 | ¥4,998.00 | 4.00M |
| 2026-06-04 | ¥5,041.00 | -0.36% | ¥5,070.00 | ¥5,115.00 | ¥4,995.00 | 4.44M |
| 2026-06-03 | ¥5,059.00 | -0.14% | ¥5,085.00 | ¥5,108.00 | ¥5,000.00 | 5.08M |
| 2026-06-02 | ¥5,066.00 | +0.66% | ¥5,040.00 | ¥5,146.00 | ¥4,962.00 | 6.28M |
| 2026-06-01 | ¥5,033.00 | -4.86% | ¥5,211.00 | ¥5,240.00 | ¥4,962.00 | 8.10M |
| 2026-05-29 | ¥5,290.00 | -0.69% | ¥5,300.00 | ¥5,336.00 | ¥5,218.00 | 13.54M |
| 2026-05-28 | ¥5,327.00 | -0.60% | ¥5,308.00 | ¥5,401.00 | ¥5,272.00 | 5.92M |
| 2026-05-27 | ¥5,359.00 | -0.41% | ¥5,432.00 | ¥5,464.00 | ¥5,303.00 | 5.96M |
| 2026-05-26 | ¥5,381.00 | -1.54% | ¥5,431.00 | ¥5,463.00 | ¥5,336.00 | 5.57M |
| 2026-05-25 | ¥5,465.00 | -2.06% | ¥5,525.00 | ¥5,582.00 | ¥5,437.00 | 6.23M |
| 2026-05-22 | ¥5,580.00 | -1.45% | ¥5,602.00 | ¥5,617.00 | ¥5,458.00 | 6.87M |