loading

Mitsui & Co. Ltd ADR Stock (MITSY) Price History

Date High Low High - Low Volume % Change
May 28, 2025 $425.0 $412.2 $12.81 103,831.0 +0.74%
May 23, 2025 $417.5 $408.0 $9.53 51,476.0 +0.47%
May 22, 2025 $414.4 $407.2 $7.20 42,671.0 -1.47%
May 21, 2025 $417.5 $410.3 $7.22 64,959.0 +2.34%
May 20, 2025 $408.0 $403.9 $4.10 62,617.0 -0.95%
May 19, 2025 $410.0 $405.1 $4.85 6,568.0 +0.37%
May 16, 2025 $408.0 $402.6 $5.39 23,777.0 +1.19%
May 15, 2025 $403.0 $394.5 $8.50 8,220.0 +2.10%
May 14, 2025 $400.0 $393.1 $6.86 17,460.0 -1.39%
May 13, 2025 $406.0 $397.0 $9.00 11,218.0 -0.82%
May 12, 2025 $412.0 $398.5 $13.51 14,823.0 +1.21%
May 09, 2025 $412.0 $395.8 $16.19 11,931.0 +0.52%
May 08, 2025 $409.0 $390.0 $18.98 9,683.0 -0.97%
May 07, 2025 $401.3 $392.0 $9.32 6,302.0 +2.50%
May 06, 2025 $402.8 $390.0 $12.80 10,065.0 -0.13%
May 05, 2025 $392.6 $387.0 $5.57 8,286.0 +1.04%
May 02, 2025 $390.0 $380.1 $9.88 16,948.0 -0.04%
May 01, 2025 $401.7 $371.5 $30.16 7,740.0 -4.72%
Apr 30, 2025 $407.9 $399.4 $8.46 7,617.0 -0.39%
Apr 29, 2025 $420.1 $404.0 $16.10 7,706.0 +0.89%

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
May, 2025 $425.0 $371.5 $53.45 478,575.0 +1.76%
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%
$20.06
price down icon 0.25%
$10.42
price up icon 4.41%
$2.81
price down icon 6.02%
$0.4785
price down icon 0.31%
$0.1609
price up icon 0.50%
$0.66
price down icon 5.71%
Cap:     |  Volume (24h):