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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	4,219	4,615	4,186	4,607	+396	+9.40%	36,459,800
Dec 5, 2025	4,147	4,297	4,068	4,211	+64	+1.54%	23,473,600
Nov 28, 2025	4,044	4,152	3,972	4,147	+159	+3.99%	20,752,400
Nov 21, 2025	4,093	4,100	3,931	3,988	-115	-2.80%	29,236,300
Nov 14, 2025	4,079	4,106	3,941	4,103	+73	+1.81%	25,022,800
Nov 7, 2025	3,750	4,058	3,652	4,030	+228	+6.00%	37,142,600
Oct 31, 2025	3,830	3,860	3,720	3,802	+20	+0.53%	22,584,700
Oct 24, 2025	3,688	3,816	3,677	3,782	+131	+3.59%	25,900,300
Oct 17, 2025	3,664	3,750	3,624	3,651	-63	-1.70%	23,820,300
Oct 10, 2025	3,797	3,809	3,689	3,714	+57	+1.56%	27,595,800
Oct 3, 2025	3,730	3,746	3,600	3,657	-159	-4.17%	30,587,500
Sep 26, 2025	3,724	3,840	3,722	3,816	+92	+2.47%	28,176,100
Sep 19, 2025	3,688	3,784	3,612	3,724	+80	+2.20%	24,942,700
Sep 12, 2025	3,733	3,734	3,594	3,644	-71	-1.91%	30,547,500
Sep 5, 2025	3,414	3,737	3,377	3,715	+289	+8.44%	39,368,200
Aug 29, 2025	3,361	3,442	3,306	3,426	+76	+2.27%	30,571,600
Aug 22, 2025	3,282	3,357	3,274	3,350	+78	+2.38%	17,692,500
Aug 15, 2025	3,287	3,326	3,204	3,272	+40	+1.24%	21,891,100
Aug 8, 2025	3,055	3,259	3,023	3,232	+125	+4.02%	29,746,700
Aug 1, 2025	3,130	3,133	3,024	3,107	-40	-1.27%	32,961,600