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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	4,607	+9.40%	4,443	36,459,800	ー	ー	ー
Dec 5, 2025	4,211	+1.54%	4,167	23,473,600	433,200	1,553,000	3.58
Nov 28, 2025	4,147	+3.99%	4,089	20,752,400	445,600	1,613,800	3.62
Nov 21, 2025	3,988	-2.80%	4,010	29,236,300	378,800	1,733,000	4.57
Nov 14, 2025	4,103	+1.81%	4,037	25,022,800	451,800	1,551,400	3.43
Nov 7, 2025	4,030	+6.00%	3,902	37,142,600	450,400	1,595,400	3.54
Oct 31, 2025	3,802	+0.53%	3,797	22,584,700	401,300	1,715,500	4.27
Oct 24, 2025	3,782	+3.59%	3,737	25,900,300	434,700	1,675,100	3.85
Oct 17, 2025	3,651	-1.70%	3,678	23,820,300	403,400	2,177,800	5.40
Oct 10, 2025	3,714	+1.56%	3,741	27,595,800	391,800	2,005,900	5.12
Oct 3, 2025	3,657	-4.17%	3,665	30,587,500	397,000	2,018,300	5.08
Sep 26, 2025	3,816	+2.47%	3,786	28,176,100	502,100	1,754,200	3.49
Sep 19, 2025	3,724	+2.20%	3,700	24,942,700	503,300	1,685,100	3.35
Sep 12, 2025	3,644	-1.91%	3,674	30,547,500	490,900	1,934,300	3.94
Sep 5, 2025	3,715	+8.44%	3,586	39,368,200	549,900	2,064,300	3.75
Aug 29, 2025	3,426	+2.27%	3,375	30,571,600	534,500	2,239,800	4.19
Aug 22, 2025	3,350	+2.38%	3,311	17,692,500	587,800	2,096,000	3.57
Aug 15, 2025	3,272	+1.24%	3,273	21,891,100	510,300	2,090,500	4.10
Aug 8, 2025	3,232	+4.02%	3,147	29,746,700	615,800	2,321,100	3.77
Aug 1, 2025	3,107	-1.27%	3,078	32,961,600	500,600	2,733,200	5.46