Mitsui and Co Ltd (PK) (MITSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.31578947368 | 23.75 | 24 | 22.34 | 3884 | 22.99546496 | CS |
| 4 | 1.64 | 7.60667903525 | 21.56 | 24.335 | 21.56 | 4589 | 23.47574613 | CS |
| 12 | -2.8 | -10.7692307692 | 26 | 26.695 | 21.56 | 2491 | 24.03605307 | CS |
| 26 | 3.945 | 20.488184887 | 19.255 | 26.695 | 19.03 | 2338 | 23.27888435 | CS |
| 52 | 3.08 | 15.3081510934 | 20.12 | 26.695 | 16.865 | 3760 | 20.39652212 | CS |
| 156 | 10.7125 | 85.7857857858 | 12.4875 | 26.695 | 10.465 | 3954 | 18.26833266 | CS |
| 260 | 14.98335 | 182.353513902 | 8.21665 | 26.695 | 6.41 | 3822 | 14.69932418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 23.2 | 0.38 | 1.64 | 23.06 | 23.2 | 22.34 | 1800 |
| 1722029100 | 22.825 | 0.22 | 1.00 | 22.6 | 22.825 | 22.6 | 621 |
| 1721942400 | 22.6 | -0.4 | -1.74 | 22.7 | 22.7695 | 22.34 | 5536 |
| 1721856480 | 23 | 0 | 0.00 | 24 | 24 | 22.805 | 2526 |
| 1721770140 | 23 | -0.75 | -3.16 | 23.25 | 23.25 | 23 | 7758 |
| 1721683740 | 23.75 | 0.1 | 0.42 | 23.75 | 23.75 | 23.75 | 2980 |
| 1721424180 | 23.65 | -0.01 | -0.06 | 23.2981 | 23.65 | 23.2981 | 2317 |
| 1721337960 | 23.6633 | 0.41 | 1.78 | 23.25 | 23.8 | 23.25 | 1600 |
| 1721251320 | 23.25 | 0 | 0.00 | 23.8 | 23.8 | 23.25 | 10870 |
| 1721165340 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1721078940 | 23.25 | -0.97 | -4.00 | 23.35 | 23.4951 | 23.25 | 6399 |
| 1720819200 | 24.22 | -0.08 | -0.33 | 24.3 | 24.3 | 24.22 | 325 |
| 1720733280 | 24.3 | 0.59 | 2.49 | 24.3 | 24.3 | 24.3 | 447 |
| 1720646880 | 23.71 | 0.06 | 0.25 | 23.5 | 23.71 | 23.5 | 2691 |
| 1720560540 | 23.65 | -0.35 | -1.46 | 23.8 | 23.85 | 23.55 | 2984 |
| 1720473600 | 24 | 0 | 0.00 | 24 | 24 | 23.75 | 9052 |
| 1720214640 | 24 | 0.72 | 3.11 | 24 | 24.335 | 23.395594 | 14783 |
| 1720041000 | 23.2756 | 0.07 | 0.28 | 23.44 | 23.44 | 23.05 | 2408 |
| 1719955740 | 23.21 | 0.21 | 0.91 | 21.56 | 23.294 | 21.56 | 4712 |
| 1719869220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719610020 | 23 | 0.99 | 4.50 | 24.65 | 24.65 | 22 | 1755 |
| 1719523200 | 22.01 | 0.02 | 0.07 | 25 | 25 | 21.56 | 1431 |
| 1719437040 | 21.995 | -1.13 | -4.89 | 21.85 | 21.995 | 21.85 | 700 |
| 1719350880 | 23.125 | 0 | 0.00 | 23.125 | 23.125 | 23.125 | 1246 |
| 1719264420 | 23.125 | 0 | 0.00 | 23.125 | 23.125 | 23.125 | 0 |
| 1719005220 | 23.125 | 0.19 | 0.83 | 21.56 | 23.125 | 21.56 | 568 |
| 1718918640 | 22.935 | -0.49 | -2.09 | 22.105 | 23.88 | 22.105 | 3890 |
| 1718746140 | 23.425 | -0.31 | -1.32 | 22.9 | 23.465 | 22.9 | 2252 |
| 1718659500 | 23.73845 | 0 | 0.00 | 23.73845 | 23.73845 | 23.73845 | 0 |
| 1718400300 | 23.73845 | 0.05 | 0.22 | 23.1 | 23.73845 | 23.1 | 1520 |
| 1718314140 | 23.6875 | -0.71 | -2.92 | 23.75 | 24.1816 | 23.27 | 2312 |
| 1718227740 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1718141340 | 24.4 | -0.36 | -1.43 | 24.25 | 24.98 | 24.25 | 628 |
| 1718054880 | 24.755 | 0 | 0.00 | 24.755 | 24.755 | 24.755 | 436 |
| 1717795800 | 24.755 | 0.25 | 1.04 | 24.755 | 24.755 | 24.755 | 2000 |
| 1717709400 | 24.5 | -0.12 | -0.49 | 24.5 | 24.529 | 24.5 | 802 |
| 1717622460 | 24.62 | -0.22 | -0.89 | 24.5 | 24.62 | 24.5 | 1364 |
| 1717536360 | 24.84 | -0.41 | -1.62 | 25 | 25.105 | 24.84 | 1118 |
| 1717450140 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1717190940 | 25.25 | 0 | 0.00 | 25.74 | 26.0064 | 25.25 | 648 |
| 1717104420 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1717018020 | 25.25 | -0.93 | -3.55 | 26.145 | 26.145 | 25 | 1134 |
| 1716931740 | 26.18 | -0.33 | -1.24 | 26.5 | 26.5 | 26 | 1884 |
| 1716585840 | 26.51 | -0.13 | -0.48 | 26.635 | 26.635 | 26.51 | 6452 |
| 1716499740 | 26.638 | -0.05 | -0.19 | 26.638 | 26.638 | 26.638 | 220 |
| 1716412800 | 26.69 | -0.01 | -0.02 | 26.69 | 26.69 | 26.69 | 404 |
| 1716326940 | 26.695 | 1.57 | 6.26 | 26.29 | 26.695 | 26.25 | 18318 |
| 1716240540 | 25.1225 | 0 | 0.00 | 25.1225 | 25.1225 | 25.1225 | 0 |
| 1715981340 | 25.1225 | 0.27 | 1.08 | 25.1225 | 25.1225 | 25.1225 | 5242 |
| 1715894400 | 24.855 | 0 | 0.00 | 24.855 | 24.855 | 24.855 | 0 |
| 1715808000 | 24.855 | 0.08 | 0.32 | 24.5 | 25.005 | 24.5 | 1646 |
| 1715722140 | 24.77625 | -0.71 | -2.78 | 25 | 25 | 24.77625 | 4430 |
| 1715635200 | 25.485 | -0.29 | -1.13 | 25.775 | 25.775 | 25.485 | 1110 |
| 1715376000 | 25.775 | 0.31 | 1.20 | 26 | 26 | 25.775 | 1420 |
| 1715289720 | 25.47 | 0.77 | 3.10 | 25.75 | 25.75 | 25.2 | 4556 |
| 1715203200 | 24.705 | -0.68 | -2.66 | 23.8 | 24.73 | 23.8 | 6790 |
| 1715117340 | 25.38 | 0.03 | 0.12 | 25.52 | 25.535 | 25.38 | 2440 |
| 1715030940 | 25.35 | -0.15 | -0.59 | 26 | 26 | 25.35 | 1168 |
| 1714771740 | 25.5 | 0.27 | 1.09 | 25.68 | 25.68 | 25.25 | 1834 |
| 1714685340 | 25.225 | 1.23 | 5.10 | 25.225 | 25.225 | 25.225 | 3956 |
| 1714598400 | 24 | -0.77 | -3.11 | 24.0025 | 24.14 | 24 | 5810 |
| 1714512600 | 24.77 | 0.66 | 2.74 | 24.62 | 24.77 | 24.62 | 706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
