Australia markets closed

Mitsui & Co., Ltd. (8031.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,651.00+23.00 (+0.63%)
At close: 03:15PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,663.003,694.003,632.003,651.003,651.008,216,800
27 June 20243,698.003,738.003,628.003,628.003,628.009,249,000
27 June 20242:1 Stock split
26 June 20243,725.003,754.003,690.003,719.003,719.0010,481,600
25 June 20243,670.003,723.003,643.003,723.003,723.0016,992,800
24 June 20243,695.003,719.503,675.503,697.503,697.505,229,400
21 June 20243,705.003,728.503,684.503,709.003,709.0028,058,400
20 June 20243,675.003,719.003,650.503,714.503,714.506,744,800
19 June 20243,720.003,750.003,696.503,746.503,746.505,101,400
18 June 20243,721.003,735.003,670.003,698.003,698.005,336,800
17 June 20243,760.003,773.503,692.503,715.003,715.006,677,200
14 June 20243,701.003,799.503,696.003,797.003,797.0010,353,200
13 June 20243,778.503,780.003,684.503,710.003,710.007,433,200
12 June 20243,750.003,789.503,740.003,779.003,779.006,367,000
11 June 20243,870.003,882.003,818.503,822.503,822.505,770,000
10 June 20243,830.003,864.003,828.003,856.003,856.004,695,600
07 June 20243,810.003,847.503,801.003,842.503,842.504,139,400
06 June 20243,873.503,880.503,811.003,818.503,818.508,780,200
05 June 20243,855.503,870.003,780.003,844.503,844.508,273,600
04 June 20243,981.004,004.003,907.503,916.503,916.509,957,400
03 June 20244,049.004,081.004,019.004,038.504,038.506,645,200
31 May 20243,955.004,011.003,951.503,985.003,985.0012,619,200
30 May 20243,967.503,967.503,897.003,946.503,946.508,447,400
29 May 20244,083.004,109.504,030.504,032.504,032.506,085,000
28 May 20244,071.504,090.004,046.504,087.504,087.504,935,200
27 May 20244,075.004,112.004,039.004,071.504,071.506,644,800
24 May 20243,990.004,106.503,961.504,087.004,087.007,117,400
23 May 20244,116.004,119.504,010.004,111.004,111.008,040,200
22 May 20244,179.004,182.504,105.504,121.004,121.008,193,600
21 May 20244,105.004,179.004,100.004,179.004,179.008,792,200
20 May 20244,010.004,099.504,009.504,090.004,090.009,152,800
17 May 20243,918.003,989.003,909.003,984.003,984.006,109,400
16 May 20243,927.503,938.003,875.503,937.503,937.506,344,200
15 May 20243,896.003,945.503,890.003,909.003,909.005,180,800
14 May 20243,927.503,955.503,855.003,891.003,891.006,509,600
13 May 20243,912.503,951.003,898.503,938.003,938.005,584,600
10 May 20243,922.004,025.003,914.503,939.503,939.509,173,000
09 May 20243,895.003,932.503,867.503,890.503,890.508,187,200
08 May 20243,877.503,906.003,817.503,820.003,820.009,118,400
07 May 20243,914.003,962.003,825.003,872.503,872.5011,778,600
02 May 20243,825.003,886.503,796.503,840.503,840.5017,599,000
01 May 20243,833.503,921.503,774.503,779.003,779.0018,289,800
30 Apr 20243,825.503,897.003,802.003,819.503,819.5013,180,800
26 Apr 20243,707.503,771.503,690.003,759.503,759.508,328,400
25 Apr 20243,740.003,784.003,681.003,691.003,691.007,790,600
24 Apr 20243,684.003,774.003,673.003,772.503,772.5010,311,400
23 Apr 20243,684.003,706.503,632.003,648.003,648.005,624,400
22 Apr 20243,597.003,656.503,575.503,636.503,636.506,088,600
19 Apr 20243,592.503,606.003,510.503,562.503,562.509,414,200
18 Apr 20243,502.503,621.503,493.503,582.003,582.006,887,000
17 Apr 20243,593.503,608.003,509.503,530.503,530.506,817,800
16 Apr 20243,715.003,732.003,576.503,595.003,595.009,181,400
15 Apr 20243,690.503,754.003,670.503,735.003,735.005,225,800
12 Apr 20243,715.003,731.003,667.503,714.503,714.506,357,400
11 Apr 20243,670.503,712.503,662.003,679.003,679.005,689,000
10 Apr 20243,700.003,702.503,659.003,665.503,665.508,237,200
09 Apr 20243,675.003,767.503,666.503,757.003,757.008,813,200
08 Apr 20243,590.003,656.503,561.003,635.503,635.509,030,600
05 Apr 20243,530.503,548.003,493.503,535.503,535.506,636,600
04 Apr 20243,551.003,576.003,530.503,538.003,538.008,821,400
03 Apr 20243,434.003,476.503,366.003,461.003,461.008,081,000
02 Apr 20243,500.003,520.503,439.003,459.503,459.506,177,600
01 Apr 20243,546.003,560.503,436.003,462.003,462.009,030,600
29 Mar 20243,541.503,570.003,526.503,558.003,558.002,542,000
28 Mar 20243,511.003,560.003,501.503,521.503,521.508,173,800
28 Mar 202442.5 Dividend
27 Mar 20243,587.003,634.003,550.503,563.503,521.009,759,200
26 Mar 20243,570.003,571.003,526.503,543.503,501.246,324,600
25 Mar 20243,584.003,596.503,555.503,561.003,518.536,555,600
22 Mar 20243,563.503,587.003,541.003,572.503,529.897,790,600
21 Mar 20243,470.003,559.503,442.003,554.003,511.6112,860,000
19 Mar 20243,323.003,386.503,308.003,384.503,344.137,269,400
18 Mar 20243,295.003,335.503,282.003,322.503,282.876,444,800
15 Mar 20243,176.003,292.003,167.003,254.003,215.1915,702,800
14 Mar 20243,143.503,175.003,102.503,175.003,137.136,955,200
13 Mar 20243,184.003,187.003,111.503,132.003,094.658,335,600
12 Mar 20243,211.003,212.503,082.003,148.503,110.9514,084,600
11 Mar 20243,337.503,343.003,208.503,261.003,222.119,526,400
08 Mar 20243,360.503,422.503,354.003,381.003,340.688,114,600
07 Mar 20243,431.003,464.503,372.003,372.003,331.787,479,200
06 Mar 20243,423.003,431.003,369.003,425.003,384.157,650,200
05 Mar 20243,323.503,423.003,302.503,408.003,367.357,863,800
04 Mar 20243,383.503,383.503,325.503,354.503,314.497,569,600
01 Mar 20243,276.503,384.003,272.503,356.503,316.477,947,000
29 Feb 20243,299.003,307.503,261.503,276.503,237.4211,755,800
28 Feb 20243,304.003,335.003,267.503,272.503,233.478,915,600
27 Feb 20243,324.003,349.503,280.503,298.003,258.679,004,400
26 Feb 20243,325.003,354.003,278.003,295.003,255.7011,795,600
22 Feb 20243,206.503,265.003,200.503,248.503,209.769,237,600
21 Feb 20243,189.503,219.003,161.003,186.503,148.507,734,400
20 Feb 20243,260.003,278.003,171.003,185.003,147.0110,665,000
19 Feb 20243,148.503,256.003,146.503,256.003,217.1711,666,000
16 Feb 20243,074.003,174.003,069.503,133.503,096.1312,124,000
15 Feb 20243,025.003,063.503,019.003,026.002,989.918,635,600
14 Feb 20243,033.003,055.502,985.003,003.502,967.6810,140,400
13 Feb 20242,945.003,060.002,932.503,059.003,022.5214,179,400
09 Feb 20242,925.502,961.502,896.502,931.002,896.047,698,600
08 Feb 20242,933.002,934.002,880.002,933.002,898.027,120,200
07 Feb 20242,850.002,946.502,845.502,920.002,885.178,981,600
06 Feb 20242,906.002,917.502,862.002,868.002,833.797,492,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...