MITSUI & CO., LTD.(8031) Historical

52 Week High Dec 12, 2025

4,615 JPY

52 Week Low Apr 7, 2025

2,365 JPY

Yearly High Dec 11, 2025

4,550 JPY

Yearly Low Apr 7, 2025

2,365 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	4,580	4,615	4,535	4,607	+64	+1.41%	8,615,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	4,403	4,550	4,392	4,543	+210	+4.85%	13,308,500
Dec 10, 2025	4,332	4,346	4,298	4,333	+25	+0.58%	4,912,700
Dec 9, 2025	4,284	4,332	4,262	4,308	+29	+0.68%	5,033,800
Dec 8, 2025	4,219	4,279	4,186	4,279	+68	+1.61%	4,589,700
Dec 5, 2025	4,258	4,296	4,182	4,211	-70	-1.64%	5,038,900
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