Get the Stockscreener App
401.59
3.77%
-15.74
After Hours:
402.75
1.16
+0.29%
Mitsui & Co. Ltd ADR Stock (MITSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 18, 2025 | $409.7 | $400.0 | $9.73 | 6,394.0 | -0.38% |
| Jul 17, 2025 | $403.6 | $395.0 | $8.62 | 4,189.0 | +0.16% |
| Jul 16, 2025 | $405.6 | $399.9 | $5.65 | 8,353.0 | +0.29% |
| Jul 15, 2025 | $412.4 | $395.0 | $17.40 | 44,683.0 | -2.68% |
| Jul 14, 2025 | $414.0 | $405.0 | $8.99 | 77,613.0 | -0.19% |
| Jul 11, 2025 | $417.5 | $412.3 | $5.18 | 6,894.0 | -0.05% |
| Jul 10, 2025 | $427.0 | $410.0 | $16.96 | 7,168.0 | -1.59% |
| Jul 09, 2025 | $423.0 | $414.6 | $8.49 | 3,521.0 | +1.48% |
| Jul 08, 2025 | $427.0 | $407.0 | $19.96 | 5,848.0 | +1.06% |
| Jul 07, 2025 | $427.0 | $407.0 | $19.96 | 4,583.0 | -2.18% |
| Jul 03, 2025 | $423.5 | $408.4 | $15.11 | 3,187.0 | +2.07% |
| Jul 02, 2025 | $411.4 | $394.4 | $17.05 | 7,678.0 | +1.16% |
| Jul 01, 2025 | $407.1 | $399.8 | $7.24 | 4,322.0 | -0.37% |
| Jun 30, 2025 | $424.8 | $401.1 | $23.65 | 4,520.0 | -0.56% |
| Jun 27, 2025 | $422.9 | $407.0 | $15.84 | 5,561.0 | +2.07% |
| Jun 26, 2025 | $414.2 | $393.7 | $20.51 | 5,141.0 | +1.86% |
| Jun 25, 2025 | $408.9 | $393.3 | $15.60 | 6,135.0 | -2.13% |
| Jun 24, 2025 | $416.5 | $398.0 | $18.52 | 8,791.0 | +0.24% |
| Jun 23, 2025 | $402.3 | $395.0 | $7.26 | 8,204.0 | -0.10% |
Mitsui & Co. Ltd ADR Stock (MITSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsui & Co. Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MITSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsui & Co. Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $427.0 | $394.4 | $32.58 | 190,827.0 | -1.33% |
| Jun, 2025 | $427.0 | $393.3 | $33.66 | 207,158.0 | -2.48% |
| May, 2025 | $426.2 | $371.5 | $54.65 | 525,094.0 | +2.71% |
| Apr, 2025 | $420.1 | $333.1 | $87.00 | 381,231.0 | +6.96% |
| Mar, 2025 | $417.8 | $364.0 | $53.80 | 280,719.0 | +1.58% |
| Feb, 2025 | $398.9 | $344.5 | $54.46 | 526,513.0 | -5.08% |
| Jan, 2025 | $435.0 | $370.7 | $64.33 | 389,996.0 | -5.40% |
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $450.0 | $395.5 | $54.50 | 138,260.0 | -0.45% |
| Nov, 2024 | $444.0 | $396.9 | $47.17 | 101,991.0 | +2.12% |
| Oct, 2024 | $478.9 | $400.0 | $78.90 | 194,764.0 | -7.45% |
| Sep, 2024 | $457.9 | $384.8 | $73.14 | 248,912.0 | +3.05% |
| Aug, 2024 | $459.9 | $335.7 | $124.2 | 400,959.0 | -6.58% |
| Jul, 2024 | $487.5 | $438.0 | $49.50 | 135,947.0 | +0.40% |
| Jun, 2024 | $518.5 | $440.5 | $77.96 | 110,298.0 | -9.86% |
| May, 2024 | $550.0 | $459.8 | $90.24 | 105,010.0 | +4.96% |
| Apr, 2024 | $507.2 | $447.9 | $59.37 | 113,844.0 | +3.55% |
| Mar, 2024 | $475.0 | $422.0 | $53.00 | 88,174.0 | +7.75% |
| Feb, 2024 | $450.0 | $383.0 | $67.00 | 86,598.0 | +7.93% |
| Jan, 2024 | $410.7 | $361.0 | $49.68 | 111,074.0 | +0.00% |
Mitsui & Co. Ltd ADR Stock (MITSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $746.4 | $658.9 | $87.51 | 24,146.0 | -1.56% |
| Sep, 2023 | $793.2 | $710.2 | $83.06 | 29,199.0 | -2.57% |
| Aug, 2023 | $800.0 | $698.4 | $101.6 | 143,990.0 | -5.22% |
| Jul, 2023 | $791.8 | $708.9 | $82.95 | 89,251.0 | +4.06% |
| Jun, 2023 | $818.4 | $634.9 | $183.5 | 90,648.0 | +19.94% |
| May, 2023 | $665.5 | $613.0 | $52.49 | 73,614.0 | +0.37% |
| Apr, 2023 | $657.7 | $584.0 | $73.69 | 76,089.0 | +0.58% |
| Mar, 2023 | $630.0 | $555.6 | $74.38 | 59,482.0 | +10.70% |
| Feb, 2023 | $619.8 | $555.4 | $64.38 | 29,760.0 | -4.50% |
| Jan, 2023 | $611.2 | $540.1 | $71.09 | 51,257.0 | +1.06% |
39.13%
2.30%
Cap:
|
Volume (24h):