kabutan

MITSUI & CO., LTD.(8031) Historical

8031
TSE Prime
MITSUI & CO., LTD.
4,211
JPY
-70
(-1.64%)
Dec 5, 3:30 pm JST
27.24
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,187.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
4,297 JPY
52 Week Low Apr 7, 2025
2,365 JPY
Yearly High Dec 4, 2025
4,297 JPY
Yearly Low Apr 7, 2025
2,365 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,258 4,296 4,182 4,211 -70 -1.64% 5,038,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,135 4,297 4,126 4,281 +180 +4.39% 6,214,000
Dec 3, 2025 4,132 4,135 4,092 4,101 -18 -0.44% 3,710,400
Dec 2, 2025 4,103 4,135 4,096 4,119 +21 +0.51% 3,914,200
Dec 1, 2025 4,147 4,159 4,068 4,098 -49 -1.18% 4,596,100
Nov 28, 2025 4,115 4,147 4,077 4,147 +16 +0.39% 4,440,600
Nov 27, 2025 4,135 4,152 4,120 4,131 -2 -0.05% 4,115,300
Nov 26, 2025 4,059 4,149 4,045 4,133 +146 +3.66% 6,943,900
Nov 25, 2025 4,044 4,050 3,972 3,987 -1 -0.03% 5,252,600
Nov 21, 2025 3,975 4,050 3,953 3,988 -38 -0.94% 9,330,700
Nov 20, 2025 4,019 4,081 4,006 4,026 +43 +1.08% 4,624,900
Nov 19, 2025 3,990 4,010 3,931 3,983 +10 +0.25% 5,597,600
Nov 18, 2025 4,043 4,076 3,957 3,973 -85 -2.09% 5,420,500
Nov 17, 2025 4,093 4,100 4,043 4,058 -45 -1.10% 4,262,600
Nov 14, 2025 4,075 4,103 4,029 4,103 +3 +0.07% 4,610,800
Nov 13, 2025 4,052 4,106 4,049 4,100 +68 +1.69% 5,137,400
Nov 12, 2025 3,972 4,032 3,972 4,032 +65 +1.64% 5,099,000
Nov 11, 2025 4,037 4,042 3,941 3,967 -68 -1.69% 5,276,600
Nov 10, 2025 4,079 4,085 3,995 4,035 +5 +0.12% 4,899,000
Nov 7, 2025 4,014 4,058 3,976 4,030 -27 -0.67% 5,730,500
Nov 6, 2025 3,929 4,057 3,923 4,057 +124 +3.15% 9,865,900