Mitsui and Company Ltd (MTS1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0571265352756 | 17.505 | 17.645 | 17.26 | 1547 | 17.48767326 | DE |
| 4 | -1.31 | -6.966232385 | 18.805 | 19.26 | 17.26 | 2119 | 18.31134185 | DE |
| 12 | -2.355 | -11.8639798489 | 19.85 | 21 | 17.26 | 1660 | 19.12070962 | DE |
| 26 | -1.685 | -8.78519290928 | 19.18 | 21.34 | 17.26 | 1676 | 19.26853993 | DE |
| 52 | -21.865 | -55.5513211382 | 39.36 | 49.9 | 15.845 | 1611 | 24.85946325 | DE |
| 156 | -16.705 | -48.8450292398 | 34.2 | 49.9 | 15.845 | 1422 | 27.133002 | DE |
| 260 | -16.705 | -48.8450292398 | 34.2 | 49.9 | 15.845 | 1422 | 27.133002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 17.575 | 0.13 | 0.72 | 17.265 | 17.575 | 17.265 | 1034 |
| 1739827620 | 17.45 | 0 | 0.03 | 17.325 | 17.45 | 17.28 | 5145 |
| 1739568420 | 17.445 | -0.2 | -1.11 | 17.26 | 17.46 | 17.26 | 411 |
| 1739482020 | 17.64 | 0.14 | 0.77 | 17.605 | 17.645 | 17.605 | 750 |
| 1739395620 | 17.505 | -0.2 | -1.10 | 17.505 | 17.59 | 17.505 | 394 |
| 1739309220 | 17.7 | -0.19 | -1.06 | 17.71 | 17.895 | 17.649999 | 5226 |
| 1739222820 | 17.89 | -0.52 | -2.80 | 18.19 | 18.19 | 17.71 | 8108 |
| 1738963620 | 18.405 | -0.17 | -0.94 | 18.35 | 18.405 | 18.25 | 453 |
| 1738877220 | 18.579999 | -0.11 | -0.59 | 18.475 | 18.579999 | 18.149999 | 423 |
| 1738790820 | 18.69 | 0.32 | 1.74 | 18.399999 | 18.69 | 18.305 | 512 |
| 1738704420 | 18.37 | -0.58 | -3.06 | 18.505 | 18.84 | 18.085 | 1038 |
| 1738618020 | 18.95 | -0.31 | -1.58 | 18.635 | 18.989999 | 18.25 | 4893 |
| 1738358820 | 19.255 | 0.23 | 1.24 | 18.845 | 19.26 | 18.7 | 4664 |
| 1738272420 | 19.02 | 0.4 | 2.12 | 19.035 | 19.114999 | 18.695 | 2403 |
| 1738186020 | 18.625 | -0.17 | -0.90 | 18.62 | 18.625 | 18.62 | 220 |
| 1738099620 | 18.795 | -0.35 | -1.80 | 18.899999 | 19.155 | 18.795 | 1410 |
| 1738013220 | 19.14 | 0.29 | 1.54 | 19.079999 | 19.14 | 18.75 | 678 |
| 1737754020 | 18.85 | 0.14 | 0.75 | 18.649999 | 18.85 | 18.63 | 1109 |
| 1737667620 | 18.71 | -0.01 | -0.05 | 18.565 | 18.845 | 18.559999 | 637 |
| 1737581220 | 18.72 | -0.27 | -1.40 | 18.805 | 18.825 | 18.545 | 2881 |
| 1737494820 | 18.985 | 0.13 | 0.72 | 18.805 | 19.09 | 18.805 | 1347 |
| 1737408420 | 18.85 | 0.05 | 0.24 | 18.855 | 19.149999 | 18.85 | 545 |
| 1737149220 | 18.805 | 0 | 0.00 | 18.8 | 19.114999 | 18.8 | 905 |
| 1737062820 | 18.805 | -0.25 | -1.29 | 18.649999 | 19.09 | 18.649999 | 1514 |
| 1736976420 | 19.05 | 0.23 | 1.25 | 18.805 | 19.05 | 18.645 | 826 |
| 1736890020 | 18.815 | -0.17 | -0.90 | 18.975 | 19.035 | 18.805 | 646 |
| 1736803620 | 18.985 | -0.25 | -1.27 | 19.42 | 19.42 | 18.8 | 2809 |
| 1736544420 | 19.23 | 0.13 | 0.65 | 19 | 19.465 | 18.905 | 4722 |
| 1736458020 | 19.105 | -0.97 | -4.86 | 19.3 | 19.3 | 19.005 | 1809 |
| 1736371620 | 20.079999 | 0.07 | 0.35 | 20 | 20.11 | 19.815 | 1015 |
| 1736285220 | 20.01 | -0.47 | -2.29 | 20.28 | 20.29 | 20.01 | 203 |
| 1736198820 | 20.48 | -0.09 | -0.44 | 20.16 | 20.55 | 20.01 | 966 |
| 1735939620 | 20.57 | 0.09 | 0.44 | 20.16 | 20.57 | 20.16 | 442 |
| 1735853220 | 20.48 | 0.17 | 0.84 | 20.27 | 20.48 | 20.04 | 285 |
| 1735594020 | 20.309999 | 0.28 | 1.40 | 20.28 | 20.309999 | 19.91 | 515 |
| 1735334820 | 20.03 | 0.55 | 2.80 | 20.02 | 20.41 | 20.02 | 146 |
| 1734989220 | 19.485 | 0.28 | 1.46 | 19.489999 | 19.945 | 19.485 | 842 |
| 1734730020 | 19.204999 | -0.3 | -1.54 | 19.524999 | 19.53 | 19.204999 | 299 |
| 1734643620 | 19.505 | -0.25 | -1.27 | 19.505 | 19.655 | 19.285 | 2730 |
| 1734557220 | 19.755 | -0.28 | -1.37 | 19.505 | 19.755 | 19.505 | 3376 |
| 1734470820 | 20.03 | 0.02 | 0.10 | 19.64 | 20.12 | 19.61 | 2447 |
| 1734384420 | 20.01 | 0.1 | 0.50 | 20 | 20.28 | 19.855 | 639 |
| 1734125220 | 19.91 | -0.99 | -4.74 | 20.48 | 20.48 | 19.91 | 361 |
| 1734038820 | 20.899999 | 0.4 | 1.95 | 20.309999 | 20.989999 | 20.309999 | 5436 |
| 1733952420 | 20.5 | 0.3 | 1.49 | 20.39 | 20.52 | 20.39 | 1076 |
| 1733866020 | 20.2 | 0.7 | 3.56 | 20.21 | 20.39 | 20.2 | 1407 |
| 1733779620 | 19.505 | -0.22 | -1.12 | 19.93 | 19.93 | 19.505 | 1230 |
| 1733520420 | 19.725 | -0.18 | -0.90 | 19.97 | 19.97 | 19.68 | 1371 |
| 1733434020 | 19.905 | -0.74 | -3.61 | 20.03 | 20.149999 | 19.905 | 372 |
| 1733347620 | 20.649999 | -0.16 | -0.77 | 20.989999 | 20.989999 | 20.52 | 1985 |
| 1733261220 | 20.809999 | 0.42 | 2.06 | 20.559999 | 21 | 20.51 | 2257 |
| 1733174820 | 20.39 | 0.65 | 3.29 | 19.774999 | 20.42 | 19.61 | 1441 |
| 1732915620 | 19.739999 | 0.01 | 0.08 | 19.76 | 19.76 | 19.575 | 1509 |
| 1732829220 | 19.725 | 0.05 | 0.28 | 19.72 | 19.995 | 19.72 | 766 |
| 1732742820 | 19.67 | -0.19 | -0.93 | 19.85 | 19.92 | 19.67 | 670 |
| 1732656420 | 19.855 | -0.99 | -4.73 | 20.14 | 20.14 | 19.855 | 53 |
| 1732570020 | 20.84 | 0.34 | 1.66 | 20.8 | 20.89 | 20.51 | 860 |
| 1732310820 | 20.5 | 0.41 | 2.04 | 20.34 | 20.5 | 20.34 | 102 |
| 1732224420 | 20.09 | 0.11 | 0.53 | 19.965 | 20.21 | 19.77 | 682 |
| 1732138020 | 19.985 | -0.13 | -0.62 | 19.704999 | 19.985 | 19.44 | 28150 |
| 1732051620 | 20.11 | 0.43 | 2.21 | 20.09 | 20.47 | 19.725 | 1198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
