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 Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,955 | 4,992 | 4,763 | 4,886 | -153 | -3.04% | 38,370,400 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,211 | 5,240 | 4,962 | 5,039 | -251 | -4.74% | 27,897,700 |
| May 29, 2026 | 5,525 | 5,582 | 5,218 | 5,290 | -290 | -5.20% | 37,218,100 |
| May 22, 2026 | 6,078 | 6,099 | 5,458 | 5,580 | -526 | -8.61% | 24,955,400 |
| May 15, 2026 | 5,638 | 6,225 | 5,624 | 6,106 | +546 | +9.82% | 33,165,000 |
| May 8, 2026 | 5,727 | 5,775 | 5,458 | 5,560 | -205 | -3.56% | 25,623,500 |
| May 1, 2026 | 5,700 | 5,947 | 5,585 | 5,765 | -19 | -0.33% | 35,277,000 |
| Apr 24, 2026 | 5,900 | 5,900 | 5,577 | 5,784 | -16 | -0.28% | 28,583,300 |
| Apr 17, 2026 | 6,310 | 6,401 | 5,782 | 5,800 | -492 | -7.82% | 29,650,800 |
| Apr 10, 2026 | 6,396 | 6,675 | 6,272 | 6,292 | -89 | -1.39% | 34,219,300 |
| Apr 3, 2026 | 6,180 | 6,464 | 5,959 | 6,381 | -159 | -2.43% | 46,801,200 |
| Mar 27, 2026 | 6,002 | 6,554 | 5,819 | 6,540 | +290 | +4.64% | 45,562,800 |
| Mar 19, 2026 | 5,868 | 6,674 | 5,808 | 6,250 | +422 | +7.24% | 44,640,600 |
| Mar 13, 2026 | 5,631 | 6,053 | 5,513 | 5,828 | -103 | -1.74% | 40,892,100 |
| Mar 6, 2026 | 5,746 | 6,138 | 5,431 | 5,931 | +59 | +1.00% | 53,339,200 |
| Feb 27, 2026 | 5,515 | 5,943 | 5,455 | 5,872 | +367 | +6.67% | 27,167,000 |
| Feb 20, 2026 | 5,658 | 5,669 | 5,417 | 5,505 | -186 | -3.27% | 26,113,500 |
| Feb 13, 2026 | 5,376 | 5,822 | 5,299 | 5,691 | +515 | +9.95% | 33,755,400 |
| Feb 6, 2026 | 5,109 | 5,269 | 4,952 | 5,176 | +141 | +2.80% | 33,297,800 |
| Jan 30, 2026 | 5,002 | 5,115 | 4,937 | 5,035 | -110 | -2.14% | 29,877,300 |
| Jan 23, 2026 | 5,132 | 5,199 | 5,000 | 5,145 | -11 | -0.21% | 22,332,800 |