Mitsui and Company Ltd (MTS1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -5.94736842105 | 19 | 19.19 | 17.61 | 1382 | 18.194085 | DE |
| 4 | -0.575 | -3.11737598265 | 18.445 | 19.94 | 17.61 | 1720 | 18.8890548 | DE |
| 12 | -25.21 | -58.5190343547 | 43.08 | 44.51 | 15.845 | 2326 | 20.85592285 | DE |
| 26 | -22.31 | -55.525136884 | 40.18 | 49.9 | 15.845 | 1615 | 28.48083177 | DE |
| 52 | -17.929999 | -50.0837974884 | 35.799999 | 49.9 | 15.845 | 1336 | 31.28219926 | DE |
| 156 | -16.33 | -47.7485380117 | 34.2 | 49.9 | 15.845 | 1316 | 31.33207331 | DE |
| 260 | -16.33 | -47.7485380117 | 34.2 | 49.9 | 15.845 | 1316 | 31.33207331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725913620 | 18.295 | 0.37 | 2.04 | 18.274999 | 18.375 | 17.96 | 480 |
| 1725654360 | 17.93 | -0.62 | -3.32 | 18.35 | 18.35 | 17.93 | 2181 |
| 1725567960 | 18.545 | 0.48 | 2.63 | 18.385 | 18.57 | 18.385 | 217 |
| 1725481560 | 18.07 | -0.54 | -2.93 | 18.2 | 18.29 | 18.065 | 2285 |
| 1725395160 | 18.614999 | -0.7 | -3.60 | 19 | 19.19 | 18.6 | 1746 |
| 1725308760 | 19.309999 | -0.03 | -0.13 | 19.52 | 19.725 | 19.309999 | 1942 |
| 1725049560 | 19.335 | 0.41 | 2.17 | 19.13 | 19.7 | 19.13 | 3420 |
| 1724963160 | 18.925 | -0.02 | -0.08 | 18.67 | 19.075 | 18.605 | 2668 |
| 1724876760 | 18.94 | -0.06 | -0.29 | 18.954999 | 19.095 | 18.84 | 2044 |
| 1724790420 | 18.995 | 0.59 | 3.21 | 18.555 | 18.995 | 18.555 | 86 |
| 1724704020 | 18.405 | -0.42 | -2.21 | 18.71 | 18.71 | 18.405 | 665 |
| 1724444820 | 18.82 | -0.04 | -0.19 | 18.405 | 19.024999 | 18.405 | 1238 |
| 1724358420 | 18.855 | 0.24 | 1.29 | 18.51 | 19.01 | 18.51 | 1070 |
| 1724271960 | 18.614999 | -0.54 | -2.82 | 18.505 | 19.09 | 18.505 | 3091 |
| 1724185560 | 19.155 | -0.4 | -2.05 | 19.015 | 19.155 | 18.645 | 522 |
| 1724099220 | 19.555 | 0.36 | 1.85 | 19.18 | 19.695 | 19.155 | 3551 |
| 1723840020 | 19.2 | 0.02 | 0.10 | 19.495 | 19.94 | 19.184999 | 4421 |
| 1723753620 | 19.18 | 0.54 | 2.87 | 18.46 | 19.18 | 18.46 | 660 |
| 1723667160 | 18.645 | 0.07 | 0.35 | 18.67 | 18.67 | 18.305 | 1885 |
| 1723580760 | 18.579999 | 0.58 | 3.22 | 18.445 | 18.579999 | 18.125 | 225 |
| 1723494360 | 18 | 0.05 | 0.25 | 18.329999 | 18.329999 | 17.905 | 2338 |
| 1723235220 | 17.954999 | -0.17 | -0.91 | 18.005 | 18.345 | 17.954999 | 1462 |
| 1723148820 | 18.12 | 0.04 | 0.22 | 17.805 | 18.149999 | 17.239999 | 3756 |
| 1723062360 | 18.079999 | 1.29 | 7.72 | 18.105 | 18.545 | 17.515 | 5513 |
| 1722975960 | 16.785 | -0.22 | -1.26 | 16.94 | 17.345 | 16.504999 | 12232 |
| 1722889620 | 17 | -1.2 | -6.62 | 16.235 | 17.17 | 15.845 | 29104 |
| 1722630360 | 18.204999 | -2.63 | -12.60 | 18.995 | 18.995 | 17.91 | 14020 |
| 1722544020 | 20.829999 | -0.46 | -2.16 | 21.12 | 21.12 | 20.829999 | 119 |
| 1722457560 | 21.29 | 0.2 | 0.95 | 21.49 | 21.49 | 21.29 | 160 |
| 1722371220 | 21.09 | 0.3 | 1.44 | 20.63 | 21.09 | 20.63 | 545 |
| 1722284760 | 20.79 | -0.21 | -1.00 | 21.26 | 21.329999 | 20.79 | 2126 |
| 1722025620 | 21 | 0.24 | 1.16 | 20.55 | 21 | 20.55 | 113 |
| 1721939160 | 20.76 | -0.24 | -1.14 | 20.42 | 20.85 | 20.05 | 3577 |
| 1721852820 | 21 | -0.44 | -2.05 | 21.11 | 21.43 | 21 | 1515 |
| 1721766420 | 21.44 | 0.05 | 0.23 | 21.11 | 21.49 | 21.11 | 80 |
| 1721679960 | 21.39 | -0.32 | -1.47 | 21.16 | 21.39 | 21.11 | 204 |
| 1721420760 | 21.71 | 0.18 | 0.84 | 21.51 | 21.75 | 21.5 | 178 |
| 1721334360 | 21.53 | -0.39 | -1.78 | 21.61 | 21.94 | 21.53 | 564 |
| 1721248020 | 21.92 | -0.08 | -0.36 | 21.97 | 21.97 | 21.92 | 158 |
| 1721161560 | 22 | 0.21 | 0.96 | 21.99 | 22 | 21.99 | 317 |
| 1721075160 | 21.79 | -0.13 | -0.59 | 21.78 | 21.9 | 21.78 | 556 |
| 1720815960 | 21.92 | 0.56 | 2.62 | 21.309999 | 21.92 | 21.309999 | 272 |
| 1720729560 | 21.36 | -0.34 | -1.57 | 21.77 | 21.94 | 21.36 | 321 |
| 1720643220 | 21.7 | -0.05 | -0.23 | 21.16 | 21.7 | 21.16 | 291 |
| 1720556760 | 21.75 | -0.29 | -1.32 | 21.66 | 21.86 | 21.44 | 1441 |
| 1720470360 | 22.04 | -0.16 | -0.72 | 21.76 | 22.06 | 21.54 | 1641 |
| 1720211220 | 22.2 | -0.09 | -0.40 | 22.3 | 22.36 | 22.2 | 2149 |
| 1720124820 | 22.29 | 1.01 | 4.75 | 21.89 | 22.34 | 21.89 | 1317 |
| 1720038420 | 21.28 | -0.41 | -1.89 | 21.67 | 21.67 | 21.28 | 422 |
| 1719952020 | 21.69 | 0.01 | 0.05 | 21.69 | 21.69 | 21.51 | 756 |
| 1719865620 | 21.68 | 0.49 | 2.31 | 21.54 | 21.69 | 21.149999 | 557 |
| 1719606420 | 21.19 | 0.11 | 0.52 | 21.05 | 21.38 | 21.05 | 529 |
| 1719520020 | 21.079999 | -21.13 | -50.06 | 20.96 | 21.38 | 20.93 | 3442 |
| 1719433620 | 42.21 | -0.94 | -2.18 | 42.81 | 42.95 | 42.01 | 5983 |
| 1719347160 | 43.15 | 1.14 | 2.71 | 42.76 | 43.27 | 42.44 | 881 |
| 1719260820 | 42.01 | -1.49 | -3.43 | 42.01 | 43 | 41.52 | 2177 |
| 1719001620 | 43.5 | 0.31 | 0.72 | 43.56 | 43.56 | 43.5 | 443 |
| 1718915160 | 43.19 | -0.27 | -0.62 | 43.46 | 43.77 | 42.799999 | 2344 |
| 1718828820 | 43.46 | 0.03 | 0.07 | 44.51 | 44.51 | 43.46 | 98 |
| 1718742360 | 43.43 | -0.56 | -1.27 | 43.08 | 43.49 | 43.04 | 1447 |
| 1718656020 | 43.99 | -0.51 | -1.15 | 44.33 | 44.38 | 43.1 | 3035 |
| 1718396820 | 44.5 | 0.5 | 1.14 | 44.02 | 44.85 | 44.02 | 685 |
| 1718310420 | 44 | -0.88 | -1.96 | 43.86 | 44 | 43.46 | 251 |
| 1718224020 | 44.88 | -0.42 | -0.93 | 44.99 | 44.99 | 44.33 | 1148 |
| 1718137620 | 45.3 | -0.73 | -1.59 | 45.5 | 45.5 | 44.99 | 276 |
| 1718051220 | 46.03 | 0.77 | 1.70 | 45.89 | 46.11 | 45.21 | 267 |
| 1717792020 | 45.26 | 0.57 | 1.28 | 45.7 | 45.92 | 45.26 | 386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
