Get the Stockscreener App
496.30
0.30%
1.49
After Hours:
485.34
-10.96
-2.21%
Mitsui & Co. Ltd ADR Stock (MITSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2025 | $500.0 | $494.0 | $6.00 | 8,701.0 | +0.30% |
| Oct 08, 2025 | $499.5 | $493.4 | $6.04 | 3,665.0 | +1.09% |
| Oct 07, 2025 | $509.5 | $489.5 | $19.99 | 3,510.0 | -2.31% |
| Oct 06, 2025 | $512.9 | $499.0 | $13.89 | 3,674.0 | +0.34% |
| Oct 03, 2025 | $515.6 | $485.0 | $30.60 | 3,251.0 | +1.42% |
| Oct 02, 2025 | $500.0 | $491.5 | $8.46 | 6,775.0 | -0.43% |
| Oct 01, 2025 | $507.9 | $485.0 | $22.88 | 5,097.0 | -0.41% |
| Sep 30, 2025 | $511.0 | $492.9 | $18.14 | 5,256.0 | -2.55% |
| Sep 29, 2025 | $511.0 | $500.0 | $11.05 | 4,156.0 | -0.30% |
| Sep 26, 2025 | $514.5 | $504.0 | $10.57 | 8,357.0 | +1.40% |
| Sep 25, 2025 | $514.5 | $503.0 | $11.54 | 8,753.0 | -0.80% |
| Sep 24, 2025 | $513.6 | $508.1 | $5.58 | 15,183.0 | -1.09% |
| Sep 23, 2025 | $519.7 | $511.8 | $7.92 | 6,043.0 | -0.18% |
| Sep 22, 2025 | $530.0 | $510.8 | $19.23 | 6,313.0 | +1.59% |
| Sep 19, 2025 | $523.5 | $503.5 | $20.01 | 3,909.0 | +1.30% |
| Sep 18, 2025 | $512.9 | $488.0 | $24.87 | 2,816.0 | +0.78% |
| Sep 17, 2025 | $517.1 | $495.5 | $21.63 | 8,579.0 | -1.61% |
| Sep 16, 2025 | $523.3 | $490.0 | $33.32 | 4,132.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $515.6 | $485.0 | $30.60 | 34,673.0 | -0.04% |
| Sep, 2025 | $530.0 | $463.2 | $66.80 | 120,226.0 | +7.70% |
| Aug, 2025 | $479.0 | $404.1 | $74.91 | 202,568.0 | +11.40% |
| Jul, 2025 | $445.1 | $388.0 | $57.13 | 249,384.0 | +1.68% |
| 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 | 403,092.0 | -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% |
4.21%
27.80%
Cap:
|
Volume (24h):