Mitsui O.S.K.Lines,Ltd.(9104) Historical

52 Week High Mar 19, 2026

7,325 JPY

52 Week Low Oct 14, 2025

4,293 JPY

Yearly High Mar 19, 2026

7,325 JPY

Yearly Low Jan 26, 2026

4,650 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,812	6,039	5,775	5,965	+192	+3.33%	4,200,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	5,950	5,950	5,761	5,773	-349	-5.70%	4,504,600
Apr 24, 2026	6,088	6,187	6,064	6,122	+123	+2.05%	2,819,100
Apr 23, 2026	6,051	6,155	5,921	5,999	-90	-1.48%	2,752,600
Apr 22, 2026	6,100	6,156	6,051	6,089	+1	+0.02%	2,322,000
Apr 21, 2026	6,100	6,140	6,018	6,088	-18	-0.29%	2,305,800
Apr 20, 2026	6,252	6,284	6,090	6,106	-201	-3.19%	3,467,600
Apr 17, 2026	6,394	6,419	6,305	6,307	-73	-1.14%	2,317,900
Apr 16, 2026	6,300	6,433	6,267	6,380	+18	+0.28%	3,442,200
Apr 15, 2026	6,434	6,448	6,231	6,362	-46	-0.72%	4,716,800
Apr 14, 2026	6,300	6,475	6,248	6,408	+21	+0.33%	3,725,600
Apr 13, 2026	6,500	6,596	6,382	6,387	-86	-1.33%	4,063,300
Apr 10, 2026	6,600	6,604	6,423	6,473	-158	-2.38%	5,396,300
Apr 9, 2026	6,655	6,716	6,580	6,631	+38	+0.58%	5,595,300
Apr 8, 2026	6,890	6,912	6,556	6,593	-277	-4.03%	10,196,700
Apr 7, 2026	6,850	6,952	6,792	6,870	+19	+0.28%	4,607,500
Apr 6, 2026	6,844	6,948	6,762	6,851	+85	+1.26%	5,201,800
Apr 3, 2026	6,801	6,808	6,667	6,766	+163	+2.47%	4,470,300
Apr 2, 2026	6,787	6,842	6,481	6,603	+105	+1.62%	7,006,300
Apr 1, 2026	6,492	6,518	6,200	6,498	+2	+0.03%	11,491,900
Mar 31, 2026	6,750	6,799	6,496	6,496	-267	-3.95%	5,733,700