Mitsui O.S.K.Lines,Ltd. 9104
TSE · Japan · Transportation
¥7,053.00-37.00 (-0.52%)
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 | ¥7,053.00 | -0.52% | ¥7,030.00 | ¥7,119.00 | ¥6,938.00 | 2.65M |
| 2026-09-30 | ¥7,090.00 | +2.75% | ¥6,964.00 | ¥7,090.00 | ¥6,882.00 | 2.66M |
| 2026-09-29 | ¥6,900.00 | -3.10% | ¥6,974.00 | ¥7,008.00 | ¥6,881.00 | 2.44M |
| 2026-09-28 | ¥7,121.00 | +0.21% | ¥7,066.00 | ¥7,171.00 | ¥7,034.00 | 3.09M |
| 2026-09-25 | ¥7,106.00 | +0.03% | ¥7,142.00 | ¥7,199.00 | ¥7,047.00 | 2.55M |
| 2026-09-24 | ¥7,104.00 | -1.88% | ¥7,290.00 | ¥7,320.00 | ¥7,068.00 | 3.37M |
| 2026-09-18 | ¥7,240.00 | -2.66% | ¥7,480.00 | ¥7,481.00 | ¥7,240.00 | 3.49M |
| 2026-09-17 | ¥7,438.00 | +4.04% | ¥7,295.00 | ¥7,471.00 | ¥7,279.00 | 3.74M |
| 2026-09-16 | ¥7,149.00 | +1.77% | ¥7,029.00 | ¥7,203.00 | ¥7,029.00 | 2.38M |
| 2026-09-15 | ¥7,025.00 | -1.18% | ¥7,120.00 | ¥7,145.00 | ¥7,000.00 | 1.70M |
| 2026-09-14 | ¥7,109.00 | +0.89% | ¥7,050.00 | ¥7,207.00 | ¥7,020.00 | 2.63M |
| 2026-09-11 | ¥7,046.00 | +0.95% | ¥6,900.00 | ¥7,129.00 | ¥6,821.00 | 3.72M |
| 2026-09-10 | ¥6,980.00 | -0.84% | ¥7,007.00 | ¥7,136.00 | ¥6,949.00 | 2.34M |
| 2026-09-09 | ¥7,039.00 | -1.05% | ¥7,030.00 | ¥7,105.00 | ¥6,967.00 | 2.02M |
| 2026-09-08 | ¥7,114.00 | -0.70% | ¥7,110.00 | ¥7,196.00 | ¥7,072.00 | 2.09M |
| 2026-09-07 | ¥7,164.00 | +2.80% | ¥7,025.00 | ¥7,224.00 | ¥6,995.00 | 3.36M |
| 2026-09-04 | ¥6,969.00 | -3.07% | ¥7,300.00 | ¥7,318.00 | ¥6,883.00 | 4.88M |
| 2026-09-03 | ¥7,190.00 | +2.16% | ¥7,112.00 | ¥7,275.00 | ¥7,062.00 | 2.91M |
| 2026-09-02 | ¥7,038.00 | -0.13% | ¥7,127.00 | ¥7,210.00 | ¥7,026.00 | 3.84M |
| 2026-09-01 | ¥7,047.00 | +0.59% | ¥6,927.00 | ¥7,107.00 | ¥6,921.00 | 2.90M |
| 2026-08-31 | ¥7,006.00 | -1.27% | ¥7,053.00 | ¥7,077.00 | ¥6,895.00 | 3.73M |
| 2026-08-28 | ¥7,096.00 | +1.33% | ¥7,002.00 | ¥7,144.00 | ¥6,954.00 | 2.47M |
| 2026-08-27 | ¥7,003.00 | -1.00% | ¥7,022.00 | ¥7,105.00 | ¥6,933.00 | 3.49M |
| 2026-08-26 | ¥7,074.00 | -1.94% | ¥7,064.00 | ¥7,210.00 | ¥7,010.00 | 3.76M |
| 2026-08-25 | ¥7,214.00 | -0.84% | ¥7,310.00 | ¥7,509.00 | ¥7,194.00 | 4.76M |
| 2026-08-24 | ¥7,275.00 | -0.04% | ¥7,300.00 | ¥7,397.00 | ¥7,210.00 | 3.71M |
| 2026-08-21 | ¥7,278.00 | +4.61% | ¥7,000.00 | ¥7,278.00 | ¥6,942.00 | 5.97M |
| 2026-08-20 | ¥6,957.00 | -0.13% | ¥6,891.00 | ¥7,028.00 | ¥6,836.00 | 3.47M |
| 2026-08-19 | ¥6,966.00 | +1.24% | ¥6,981.00 | ¥6,986.00 | ¥6,774.00 | 4.85M |
| 2026-08-18 | ¥6,881.00 | +3.80% | ¥6,657.00 | ¥6,950.00 | ¥6,645.00 | 5.09M |
| 2026-08-17 | ¥6,629.00 | +2.44% | ¥6,543.00 | ¥6,673.00 | ¥6,511.00 | 3.11M |
| 2026-08-14 | ¥6,471.00 | +3.06% | ¥6,325.00 | ¥6,502.00 | ¥6,295.00 | 3.58M |
| 2026-08-13 | ¥6,279.00 | +1.83% | ¥6,205.00 | ¥6,324.00 | ¥6,192.00 | 2.58M |
| 2026-08-12 | ¥6,166.00 | -1.80% | ¥6,222.00 | ¥6,247.00 | ¥6,137.00 | 2.57M |
| 2026-08-10 | ¥6,279.00 | +1.50% | ¥6,234.00 | ¥6,310.00 | ¥6,166.00 | 2.72M |
| 2026-08-07 | ¥6,186.00 | +2.49% | ¥6,085.00 | ¥6,226.00 | ¥6,029.00 | 3.25M |
| 2026-08-06 | ¥6,036.00 | +1.11% | ¥5,920.00 | ¥6,108.00 | ¥5,900.00 | 2.76M |
| 2026-08-05 | ¥5,970.00 | -1.45% | ¥5,995.00 | ¥6,023.00 | ¥5,922.00 | 3.22M |
| 2026-08-04 | ¥6,058.00 | +4.43% | ¥5,901.00 | ¥6,064.00 | ¥5,803.00 | 5.02M |
| 2026-08-03 | ¥5,801.00 | -1.58% | ¥5,813.00 | ¥5,833.00 | ¥5,658.00 | 2.98M |
| 2026-07-31 | ¥5,894.00 | -0.66% | ¥5,833.00 | ¥5,974.00 | ¥5,801.00 | 2.68M |
| 2026-07-30 | ¥5,933.00 | -0.34% | ¥5,914.00 | ¥5,955.00 | ¥5,848.00 | 1.95M |
| 2026-07-29 | ¥5,953.00 | +1.54% | ¥5,930.00 | ¥5,984.00 | ¥5,880.00 | 2.91M |
| 2026-07-28 | ¥5,863.00 | -0.83% | ¥5,849.00 | ¥5,895.00 | ¥5,782.00 | 1.91M |
| 2026-07-27 | ¥5,912.00 | +1.18% | ¥5,917.00 | ¥6,022.00 | ¥5,860.00 | 3.03M |
| 2026-07-24 | ¥5,843.00 | +0.83% | ¥5,795.00 | ¥5,881.00 | ¥5,750.00 | 1.94M |
| 2026-07-23 | ¥5,795.00 | +0.21% | ¥5,801.00 | ¥5,820.00 | ¥5,743.00 | 1.62M |
| 2026-07-22 | ¥5,783.00 | +1.99% | ¥5,699.00 | ¥5,784.00 | ¥5,690.00 | 2.30M |
| 2026-07-21 | ¥5,670.00 | +1.09% | ¥5,629.00 | ¥5,690.00 | ¥5,611.00 | 1.97M |
| 2026-07-17 | ¥5,609.00 | +1.58% | ¥5,550.00 | ¥5,688.00 | ¥5,534.00 | 2.57M |
| 2026-07-16 | ¥5,522.00 | -1.48% | ¥5,622.00 | ¥5,642.00 | ¥5,495.00 | 2.04M |
| 2026-07-15 | ¥5,605.00 | +1.91% | ¥5,539.00 | ¥5,617.00 | ¥5,522.00 | 2.24M |
| 2026-07-14 | ¥5,500.00 | +3.00% | ¥5,402.00 | ¥5,505.00 | ¥5,370.00 | 2.36M |
| 2026-07-13 | ¥5,340.00 | +0.30% | ¥5,380.00 | ¥5,398.00 | ¥5,330.00 | 1.60M |
| 2026-07-10 | ¥5,324.00 | -2.81% | ¥5,460.00 | ¥5,460.00 | ¥5,318.00 | 2.65M |
| 2026-07-09 | ¥5,478.00 | +1.05% | ¥5,425.00 | ¥5,550.00 | ¥5,425.00 | 2.08M |
| 2026-07-08 | ¥5,421.00 | +1.86% | ¥5,391.00 | ¥5,491.00 | ¥5,328.00 | 2.82M |
| 2026-07-07 | ¥5,322.00 | -1.06% | ¥5,285.00 | ¥5,344.00 | ¥5,171.00 | 3.71M |
| 2026-07-06 | ¥5,379.00 | +3.58% | ¥5,210.00 | ¥5,395.00 | ¥5,195.00 | 2.44M |
| 2026-07-03 | ¥5,193.00 | +1.41% | ¥5,200.00 | ¥5,277.00 | ¥5,170.00 | 2.03M |
| 2026-07-02 | ¥5,121.00 | +1.79% | ¥5,050.00 | ¥5,123.00 | ¥5,045.00 | 2.63M |
| 2026-07-01 | ¥5,031.00 | -3.49% | ¥5,210.00 | ¥5,215.00 | ¥5,010.00 | 3.47M |
| 2026-06-30 | ¥5,213.00 | -0.40% | ¥5,263.00 | ¥5,290.00 | ¥5,212.00 | 2.55M |
| 2026-06-29 | ¥5,234.00 | +0.29% | ¥5,230.00 | ¥5,296.00 | ¥5,218.00 | 2.82M |
| 2026-06-26 | ¥5,219.00 | -0.69% | ¥5,275.00 | ¥5,301.00 | ¥5,195.00 | 2.62M |
| 2026-06-25 | ¥5,255.00 | -2.14% | ¥5,342.00 | ¥5,380.00 | ¥5,210.00 | 3.20M |
| 2026-06-24 | ¥5,370.00 | +0.79% | ¥5,388.00 | ¥5,447.00 | ¥5,350.00 | 2.22M |
| 2026-06-23 | ¥5,328.00 | +0.66% | ¥5,293.00 | ¥5,342.00 | ¥5,254.00 | 3.01M |
| 2026-06-22 | ¥5,293.00 | +0.55% | ¥5,251.00 | ¥5,333.00 | ¥5,231.00 | 2.49M |
| 2026-06-19 | ¥5,264.00 | -1.83% | ¥5,343.00 | ¥5,345.00 | ¥5,233.00 | 4.25M |
| 2026-06-18 | ¥5,362.00 | -1.40% | ¥5,420.00 | ¥5,420.00 | ¥5,330.00 | 3.70M |
| 2026-06-17 | ¥5,438.00 | -2.18% | ¥5,459.00 | ¥5,532.00 | ¥5,372.00 | 3.72M |
| 2026-06-16 | ¥5,559.00 | -2.23% | ¥5,686.00 | ¥5,749.00 | ¥5,547.00 | 3.24M |
| 2026-06-15 | ¥5,686.00 | -1.37% | ¥5,742.00 | ¥5,811.00 | ¥5,570.00 | 3.21M |
| 2026-06-12 | ¥5,765.00 | +0.93% | ¥5,757.00 | ¥5,785.00 | ¥5,681.00 | 2.55M |
| 2026-06-11 | ¥5,712.00 | +0.40% | ¥5,636.00 | ¥5,815.00 | ¥5,630.00 | 2.40M |
| 2026-06-10 | ¥5,689.00 | -3.22% | ¥5,878.00 | ¥5,878.00 | ¥5,613.00 | 2.71M |
| 2026-06-09 | ¥5,878.00 | +1.92% | ¥5,867.00 | ¥6,028.00 | ¥5,856.00 | 3.54M |
| 2026-06-08 | ¥5,767.00 | -0.59% | ¥5,784.00 | ¥5,849.00 | ¥5,677.00 | 3.26M |
| 2026-06-05 | ¥5,801.00 | +4.82% | ¥5,685.00 | ¥5,856.00 | ¥5,650.00 | 3.68M |
| 2026-06-04 | ¥5,534.00 | +1.37% | ¥5,433.00 | ¥5,608.00 | ¥5,431.00 | 2.83M |
| 2026-06-03 | ¥5,459.00 | -0.75% | ¥5,484.00 | ¥5,485.00 | ¥5,382.00 | 2.57M |
| 2026-06-02 | ¥5,500.00 | +2.14% | ¥5,421.00 | ¥5,509.00 | ¥5,361.00 | 3.33M |
| 2026-06-01 | ¥5,385.00 | -1.66% | ¥5,562.00 | ¥5,566.00 | ¥5,335.00 | 2.66M |
| 2026-05-29 | ¥5,476.00 | +0.79% | ¥5,400.00 | ¥5,532.00 | ¥5,371.00 | 4.61M |
| 2026-05-28 | ¥5,433.00 | -0.39% | ¥5,420.00 | ¥5,508.00 | ¥5,397.00 | 2.58M |
| 2026-05-27 | ¥5,454.00 | -1.80% | ¥5,570.00 | ¥5,581.00 | ¥5,430.00 | 2.73M |
| 2026-05-26 | ¥5,554.00 | -0.11% | ¥5,569.00 | ¥5,572.00 | ¥5,454.00 | 2.38M |
| 2026-05-25 | ¥5,560.00 | -1.59% | ¥5,681.00 | ¥5,693.00 | ¥5,507.00 | 3.05M |
| 2026-05-22 | ¥5,650.00 | -1.03% | ¥5,648.00 | ¥5,705.00 | ¥5,589.00 | 2.21M |