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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,147 4,297 4,068 4,211 +64 +1.54% 23,473,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,750 4,152 3,652 4,147 +345 +9.07% 112,154,100
Oct, 2025 3,676 3,860 3,600 3,802 +122 +3.32% 117,569,000
Sep, 2025 3,414 3,840 3,377 3,680 +254 +7.41% 135,954,100
Aug, 2025 3,110 3,442 3,023 3,426 +326 +10.52% 107,931,500
Jul, 2025 2,921 3,207 2,909 3,100 +153 +5.19% 124,124,500
Jun, 2025 3,000 3,017 2,844 2,947 -82 -2.71% 127,834,300
May, 2025 2,897 3,045 2,703 3,029 +131 +4.52% 148,500,500
Apr, 2025 2,845 2,911 2,365 2,898 +99 +3.54% 155,143,300
Mar, 2025 2,843 3,028 2,713 2,799 +4 +0.14% 157,406,400
Feb, 2025 2,970 3,031 2,667 2,795 -291 -9.43% 162,686,100
Jan, 2025 3,350 3,351 2,965 3,086 -225 -6.80% 100,554,900
Dec, 2024 3,136 3,354 3,103 3,311 +175 +5.58% 117,700,700
Nov, 2024 3,110 3,349 3,062 3,136 -26 -0.82% 133,254,400
Oct, 2024 3,178 3,456 3,040 3,162 -16 -0.50% 143,831,600
Sep, 2024 3,140 3,285 2,756 3,178 +55 +1.76% 205,629,700
Aug, 2024 3,480 3,496 2,401 3,123 -407 -11.53% 209,859,600
Jul, 2024 3,700 3,889 3,407 3,530 -121 -3.31% 145,521,700
Jun, 2024 4,049 4,081 3,628 3,651 -334 -8.38% 174,503,000
May, 2024 3,833 4,182 3,774 3,985 +166 +4.35% 183,902,400
Apr, 2024 3,546 3,897 3,366 3,819 +266 +7.49% 165,725,000