Get the Stockscreener App
36.13
0.92%
0.328
Mitsui & Co. Ltd Stock (MITSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2026 | $36.05 | $36.05 | $0.00 | 400.0 | +0.70% |
| Apr 21, 2026 | $38.09 | $35.20 | $2.89 | 34,690.0 | -2.95% |
| Apr 20, 2026 | $37.52 | $36.00 | $1.52 | 4,237.0 | -1.06% |
| Apr 17, 2026 | $38.06 | $37.00 | $1.06 | 4,279.0 | -0.86% |
| Apr 16, 2026 | $38.43 | $37.60 | $0.83 | 1,670.0 | +0.33% |
| Apr 15, 2026 | $38.97 | $37.23 | $1.74 | 2,690.0 | -4.96% |
| Apr 14, 2026 | $39.71 | $38.80 | $0.9101 | 1,869.0 | -1.00% |
| Apr 13, 2026 | $40.50 | $39.40 | $1.10 | 1,564.0 | -1.39% |
| Apr 10, 2026 | $40.40 | $40.40 | $0.00 | 3,033.0 | -0.25% |
| Apr 09, 2026 | $41.70 | $40.50 | $1.20 | 965.0 | -0.15% |
| Apr 08, 2026 | $41.02 | $40.02 | $0.997 | 13,984.0 | +3.21% |
| Apr 07, 2026 | $40.86 | $38.80 | $2.06 | 954.0 | -3.84% |
| Apr 06, 2026 | $40.92 | $39.75 | $1.17 | 2,992.0 | +4.14% |
| Apr 02, 2026 | $39.51 | $38.63 | $0.87 | 1,504.0 | -5.38% |
| Apr 01, 2026 | $41.48 | $38.79 | $2.69 | 1,080.0 | +5.73% |
| Mar 31, 2026 | $40.80 | $37.18 | $3.62 | 148,258.0 | +0.33% |
Mitsui & Co. Ltd Stock (MITSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsui & Co. Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MITSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsui & Co. Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsui & Co. Ltd Stock (MITSF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $41.70 | $35.20 | $6.50 | 75,911.0 | -8.11% |
| Mar, 2026 | $42.20 | $35.00 | $7.20 | 1,049,086.0 | +6.34% |
| Feb, 2026 | $40.38 | $32.41 | $7.97 | 315,045.0 | +11.44% |
| Jan, 2026 | $33.99 | $29.62 | $4.37 | 61,929.0 | +11.74% |
Mitsui & Co. Ltd Stock (MITSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.44 | $25.96 | $5.48 | 53,971.0 | +16.15% |
| Nov, 2025 | $27.05 | $23.02 | $4.03 | 84,924.0 | +5.75% |
| Oct, 2025 | $27.00 | $24.00 | $3.00 | 296,224.0 | -0.80% |
| Sep, 2025 | $27.88 | $23.00 | $4.88 | 187,246.0 | +3.95% |
| Aug, 2025 | $24.31 | $20.10 | $4.21 | 117,058.0 | +16.32% |
| Jul, 2025 | $22.15 | $19.60 | $2.55 | 179,097.0 | +3.12% |
| Jun, 2025 | $21.30 | $19.50 | $1.80 | 148,145.0 | -3.93% |
| May, 2025 | $21.25 | $18.19 | $3.06 | 867,950.0 | +4.87% |
| Apr, 2025 | $20.93 | $16.95 | $3.98 | 620,185.0 | +4.46% |
| Mar, 2025 | $21.21 | $18.05 | $3.16 | 394,522.0 | +2.97% |
| Feb, 2025 | $20.32 | $16.70 | $3.62 | 144,397.0 | -7.96% |
| Jan, 2025 | $22.50 | $18.74 | $3.76 | 115,741.0 | -4.85% |
Mitsui & Co. Ltd Stock (MITSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.78 | $19.50 | $3.28 | 198,918.0 | +9.00% |
| Nov, 2024 | $21.85 | $19.12 | $2.73 | 48,034.0 | +0.00% |
| Oct, 2024 | $24.31 | $20.00 | $4.31 | 95,737.0 | -7.02% |
| Sep, 2024 | $22.95 | $18.81 | $4.14 | 1,234,423.0 | +3.02% |
| Aug, 2024 | $22.03 | $16.00 | $6.03 | 215,303.0 | -12.45% |
| Jul, 2024 | $24.34 | $21.56 | $2.78 | 91,279.0 | +3.70% |
| Jun, 2024 | $25.11 | $21.56 | $3.55 | 22,222.0 | -8.91% |
| May, 2024 | $26.70 | $23.80 | $2.89 | 70,650.0 | +1.94% |
| Apr, 2024 | $25.99 | $21.57 | $4.42 | 59,498.0 | +7.20% |
| Mar, 2024 | $23.74 | $21.13 | $2.61 | 101,628.0 | +6.24% |
| Feb, 2024 | $22.50 | $19.03 | $3.47 | 90,954.0 | +6.77% |
| Jan, 2024 | $20.52 | $18.56 | $1.96 | 85,854.0 | +0.00% |
10.62%
1.51%
Cap:
|
Volume (24h):