MITSUI & CO., LTD.(8031) Historical
8031
TSE Prime
MITSUI & CO., LTD.
Result
ー
4,886
JPY
+29
(+0.60%)
Jun 12, 3:30 pm JST
30.48
USD
Jun 12, 2:30 am EDT
PER
15.0
PBR
1.58
Yield
2.87%
Margin Trading Ratio
20.57
PTS
outside of trading hours
4,887.5
Jun 12, 11:22 pm JST
52 Week High
Apr 8, 2026
6,675
JPY
52 Week Low
Jun 26, 2025
2,844
JPY
Yearly High
Apr 8, 2026
6,675
JPY
Yearly Low
Jan 5, 2026
4,709
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,845 | 4,917 | 4,830 | 4,886 | +29 | +0.60% | 8,465,200 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4,779 | 4,857 | 4,763 | 4,857 | +8 | +0.16% | 4,948,300 |
| Jun 10, 2026 | 4,975 | 4,980 | 4,810 | 4,849 | -82 | -1.66% | 5,402,000 |
| Jun 9, 2026 | 4,930 | 4,978 | 4,905 | 4,931 | -1 | -0.02% | 5,554,400 |
| Jun 8, 2026 | 4,955 | 4,992 | 4,877 | 4,932 | -107 | -2.12% | 5,535,300 |
| Jun 5, 2026 | 5,000 | 5,130 | 4,998 | 5,039 | -2 | -0.04% | 3,997,200 |
| Jun 4, 2026 | 5,070 | 5,115 | 4,995 | 5,041 | -18 | -0.36% | 4,438,300 |
| Jun 3, 2026 | 5,085 | 5,108 | 5,000 | 5,059 | -7 | -0.14% | 5,080,500 |
| Jun 2, 2026 | 5,040 | 5,146 | 4,962 | 5,066 | +33 | +0.66% | 6,283,800 |
| Jun 1, 2026 | 5,211 | 5,240 | 4,962 | 5,033 | -257 | -4.86% | 8,097,900 |
| May 29, 2026 | 5,300 | 5,336 | 5,218 | 5,290 | -37 | -0.69% | 13,541,700 |
| May 28, 2026 | 5,308 | 5,401 | 5,272 | 5,327 | -32 | -0.60% | 5,918,500 |
| May 27, 2026 | 5,432 | 5,464 | 5,303 | 5,359 | -22 | -0.41% | 5,963,000 |
| May 26, 2026 | 5,431 | 5,463 | 5,336 | 5,381 | -84 | -1.54% | 5,569,200 |
| May 25, 2026 | 5,525 | 5,582 | 5,437 | 5,465 | -115 | -2.06% | 6,225,700 |
| May 22, 2026 | 5,602 | 5,617 | 5,458 | 5,580 | -82 | -1.45% | 6,872,100 |
| May 21, 2026 | 5,844 | 5,849 | 5,661 | 5,662 | -142 | -2.45% | 5,265,100 |
| May 20, 2026 | 5,919 | 5,919 | 5,770 | 5,804 | -71 | -1.21% | 4,833,600 |
| May 19, 2026 | 5,950 | 5,964 | 5,840 | 5,875 | -8 | -0.14% | 3,701,200 |
| May 18, 2026 | 6,078 | 6,099 | 5,866 | 5,883 | -223 | -3.65% | 4,283,400 |
| May 15, 2026 | 6,117 | 6,225 | 6,043 | 6,106 | -25 | -0.41% | 5,560,900 |