Mitsui and Company Ltd (PK) (MITSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.73 | 9.28697850822 | 395.5 | 447.01 | 395.5 | 7187 | 420.46307194 | DR |
| 4 | -3.44 | -0.789588449974 | 435.67 | 447.01 | 384.81 | 12989 | 408.70149036 | DR |
| 12 | -44.35 | -9.30588778379 | 476.58 | 487.5 | 335.73 | 12875 | 405.30166074 | DR |
| 26 | -42.72 | -8.99463101379 | 474.95 | 550 | 335.73 | 7280 | 420.72498231 | DR |
| 52 | 50.35 | 13.1847700848 | 381.88 | 550 | 326.41 | 4941 | 411.68215374 | DR |
| 156 | 203.56 | 89.0191105086 | 228.67 | 550 | 200 | 4060 | 330.37203626 | DR |
| 260 | 261.98 | 153.87958884 | 170.25 | 550 | 123.8 | 3446 | 285.97734394 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 432.23 | -1.01 | -0.23 | 412.72 | 433.45 | 412.72 | 5855 |
| 1727126940 | 433.24 | 1.75 | 0.41 | 414.66 | 447.01 | 414.66 | 5584 |
| 1726867200 | 431.49 | 14.23 | 3.41 | 440 | 440 | 411.51 | 6188 |
| 1726781220 | 417.26 | 14.13 | 3.51 | 414.435 | 418.5 | 409 | 7704 |
| 1726694460 | 403.13 | -0.47 | -0.12 | 395.5 | 414.65 | 395.5 | 10604 |
| 1726608240 | 403.6 | -9.37 | -2.27 | 411.48 | 412.171 | 398 | 10178 |
| 1726521720 | 412.97 | 1.49 | 0.36 | 425.62 | 425.62 | 402.52 | 32790 |
| 1726262940 | 411.48 | 2.48 | 0.61 | 427.62 | 427.62 | 404.52 | 7397 |
| 1726176540 | 409 | -1.31 | -0.32 | 400 | 410 | 400 | 7116 |
| 1726090140 | 410.31 | 14.05 | 3.55 | 401.535 | 415 | 397 | 6387 |
| 1726003500 | 396.26 | -3.24 | -0.81 | 405.364 | 405.364 | 390.73 | 14148 |
| 1725917160 | 399.5 | 4.5 | 1.14 | 412.32 | 412.32 | 397.6 | 31890 |
| 1725658020 | 395 | -10.29 | -2.54 | 394 | 415 | 391.13 | 7893 |
| 1725571440 | 405.285 | 3.89 | 0.97 | 404.8824 | 407.02 | 400.02 | 6133 |
| 1725485040 | 401.4 | -8.37 | -2.04 | 384.81 | 408.41 | 384.81 | 32181 |
| 1725398880 | 409.77 | -21.23 | -4.93 | 437.45 | 437.45 | 407.54 | 38158 |
| 1725053340 | 431 | 12.78 | 3.06 | 413.65 | 435 | 413.65 | 8290 |
| 1724966400 | 418.22 | 3.97 | 0.96 | 403.79 | 436.57 | 403.79 | 4585 |
| 1724880360 | 414.25 | -5.75 | -1.37 | 435.67 | 435.67 | 411.96 | 3715 |
| 1724794080 | 420 | 6.35 | 1.54 | 413.66 | 423.82 | 413.66 | 6882 |
| 1724707740 | 413.65 | -5.49 | -1.31 | 410 | 420.64 | 410 | 8616 |
| 1724448480 | 419.14 | 6.76 | 1.64 | 411.836 | 419.42 | 399.39 | 9824 |
| 1724362140 | 412.38 | -3.02 | -0.73 | 422.865 | 429.73 | 412.38 | 5541 |
| 1724275380 | 415.4 | -2.1 | -0.50 | 423 | 423 | 397.19 | 4438 |
| 1724188800 | 417.5 | -11.48 | -2.68 | 404.46 | 429.02 | 404.46 | 4943 |
| 1724102880 | 428.98 | 4 | 0.94 | 424.865 | 429.73 | 419.865 | 9473 |
| 1723843740 | 424.98 | 6.6 | 1.58 | 429.73 | 429.73 | 418 | 6417 |
| 1723756860 | 418.38 | 8.02 | 1.95 | 410.36 | 427.25 | 410.36 | 8186 |
| 1723670820 | 410.36 | 4.09 | 1.01 | 392.53 | 410.36 | 392.53 | 5744 |
| 1723584360 | 406.27 | 12.87 | 3.27 | 390 | 413.88 | 390 | 15165 |
| 1723497900 | 393.4 | 1.82 | 0.46 | 406.85 | 406.85 | 390 | 8014 |
| 1723238400 | 391.58 | 4.49 | 1.16 | 400 | 400 | 385.93 | 11626 |
| 1723152000 | 387.09 | 2.09 | 0.54 | 399 | 400.46 | 384 | 12487 |
| 1723065720 | 385 | 21.5 | 5.91 | 392.88 | 401.55 | 385 | 36670 |
| 1722979800 | 363.5 | -7.5 | -2.02 | 361.94 | 377.15 | 350.88 | 25580 |
| 1722893340 | 371 | -23.66 | -6.00 | 361.82 | 372.53 | 335.73 | 179328 |
| 1722634140 | 394.66 | -50 | -11.24 | 421.82 | 421.82 | 388.86 | 26917 |
| 1722547620 | 444.66 | -16.69 | -3.62 | 443.16 | 460 | 436.64 | 3737 |
| 1722461340 | 461.35 | 9.1 | 2.01 | 447.88 | 478.39 | 447.88 | 4328 |
| 1722374820 | 452.25 | 0.1 | 0.02 | 468.74 | 468.74 | 440.41 | 6377 |
| 1722288180 | 452.15 | -2.85 | -0.63 | 462.86 | 470.72 | 450.4101 | 4185 |
| 1722029100 | 455 | 7.67 | 1.71 | 450 | 455.39 | 447 | 5007 |
| 1721942400 | 447.33 | -3.84 | -0.85 | 451.17 | 453.83 | 438 | 5454 |
| 1721856480 | 451.17 | -11.54 | -2.49 | 472 | 472 | 451.17 | 4733 |
| 1721770140 | 462.71 | -5.58 | -1.19 | 469.185 | 478.37 | 460 | 3969 |
| 1721683740 | 468.29 | -1.05 | -0.22 | 470.5 | 480 | 465.09 | 3596 |
| 1721424180 | 469.34 | -1.23 | -0.26 | 469.1 | 471.18 | 464.89 | 6302 |
| 1721337960 | 470.57 | -4.53 | -0.95 | 477.93 | 477.93 | 468.5572 | 5527 |
| 1721251320 | 475.1 | -7.14 | -1.48 | 480 | 482.2 | 461.35 | 9262 |
| 1721164920 | 482.24 | 13.59 | 2.90 | 475.5 | 482.4 | 470.275 | 6215 |
| 1721078940 | 468.65 | -0.37 | -0.08 | 477.14 | 477.14 | 468.65 | 3960 |
| 1720819200 | 469.02 | -1.76 | -0.37 | 479 | 479 | 468.7 | 9848 |
| 1720733280 | 470.78 | 1.12 | 0.24 | 478 | 478 | 460 | 10852 |
| 1720646880 | 469.66 | 3.76 | 0.81 | 469.86 | 478 | 460 | 4395 |
| 1720560540 | 465.905 | -10.83 | -2.27 | 460 | 476.73 | 460 | 4178 |
| 1720473600 | 476.73 | -3.27 | -0.68 | 482.5 | 485.895 | 460 | 22694 |
| 1720214640 | 480 | 13.13 | 2.81 | 473.91 | 487.5 | 460.32 | 4016 |
| 1720041000 | 466.875 | -0.41 | -0.09 | 476.58 | 476.58 | 457.7504 | 2070 |
| 1719955740 | 467.28 | 2.28 | 0.49 | 465.86 | 470.25 | 460.01 | 4382 |
| 1719868980 | 465 | 5.5 | 1.20 | 466.24 | 472.98 | 458.3 | 4512 |
| 1719610020 | 459.5 | 3.64 | 0.80 | 460.7825 | 462.5 | 440.5 | 4546 |
| 1719523200 | 455.86 | -6.02 | -1.30 | 449 | 461.875 | 448.06 | 4060 |
| 1719437040 | 461.875 | -6.35 | -1.36 | 466.99 | 466.99 | 455.255 | 3384 |
| 1719350880 | 468.225 | 9.35 | 2.04 | 466.5 | 468.225 | 455.255 | 4874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
