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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 458.88 | -5.7 | -1.23 | 458 | 461.4 | 455.255 | 9876 |
| 1719005220 | 464.58 | -3.1 | -0.66 | 465 | 466.0754 | 455.255 | 3328 |
| 1718918640 | 467.675 | -2.35 | -0.50 | 467.5 | 475.065 | 455.255 | 11084 |
| 1718746140 | 470.025 | -4.97 | -1.05 | 483.325 | 483.325 | 467.5 | 7230 |
| 1718659680 | 474.995 | -4.17 | -0.87 | 476.37 | 476.37 | 468.815 | 3800 |
| 1718400300 | 479.165 | 6.49 | 1.37 | 467.5 | 483 | 464.57 | 4538 |
| 1718314140 | 472.68 | -13.04 | -2.68 | 485 | 486 | 468.71 | 4184 |
| 1718227380 | 485.715 | 0.71 | 0.15 | 485 | 494.69 | 482.94 | 8052 |
| 1718141340 | 485 | -8.21 | -1.66 | 499.66 | 499.66 | 481.19 | 6726 |
| 1718054880 | 493.20505 | 2.96 | 0.60 | 492 | 494.3 | 482.5 | 4438 |
| 1717795800 | 490.25 | 0.5 | 0.10 | 491.59 | 494.5 | 489.875 | 4618 |
| 1717709400 | 489.755 | -10.39 | -2.08 | 495 | 495.5 | 487.99 | 5080 |
| 1717622460 | 500.14 | -0.76 | -0.15 | 495 | 509 | 495 | 7502 |
| 1717536360 | 500.9 | -12.69 | -2.47 | 515 | 518.46 | 486.555 | 5564 |
| 1717450140 | 513.585 | 3.85 | 0.75 | 517.3475 | 517.3475 | 499.755 | 7322 |
| 1717190940 | 509.74 | 4.24 | 0.84 | 517.2 | 517.2 | 503.585 | 4232 |
| 1717104540 | 505.505 | -1.12 | -0.22 | 506.5 | 514.0575 | 505.505 | 3412 |
| 1717018020 | 506.62 | -14.3 | -2.75 | 522.9 | 522.9 | 506.62 | 5686 |
| 1716931740 | 520.92499 | -2.11 | -0.40 | 522.5 | 537.79 | 519 | 4372 |
| 1716585840 | 523.035 | 7.3 | 1.42 | 505.62 | 529.75 | 505.62 | 4202 |
| 1716499740 | 515.735 | -8.14 | -1.55 | 541.405 | 541.405 | 509.635 | 4968 |
| 1716412800 | 523.875 | -10.2 | -1.91 | 533 | 533 | 521.38 | 11918 |
| 1716326940 | 534.07 | 11.43 | 2.19 | 517.96 | 550 | 517.96 | 3098 |
| 1716240180 | 522.64 | 10.13 | 1.98 | 517 | 528.99 | 517 | 3134 |
| 1715981340 | 512.51 | 6.26 | 1.24 | 529.335 | 529.335 | 500 | 5434 |
| 1715894940 | 506.25 | -0.58 | -0.11 | 501.5 | 523.51 | 501.5 | 4082 |
| 1715808000 | 506.83 | 5.25 | 1.05 | 510.3 | 521.845 | 499.5 | 3336 |
| 1715722140 | 501.585 | -4.57 | -0.90 | 512.58 | 512.58 | 497.615 | 5028 |
| 1715635200 | 506.155 | 1.15 | 0.23 | 519.25 | 519.25 | 503.315 | 17106 |
| 1715376000 | 505 | -1 | -0.20 | 497.005 | 523.42999 | 497.005 | 3356 |
| 1715289720 | 506 | 9.99 | 2.01 | 490.005 | 506.005 | 490.005 | 3782 |
| 1715203200 | 496.01 | -3.71 | -0.74 | 499.5 | 499.5 | 491.8766 | 2712 |
| 1715117340 | 499.72 | -5.78 | -1.14 | 505.5 | 506.315 | 498.455 | 2634 |
| 1715030940 | 505.5 | 6.07 | 1.22 | 502.57 | 506.315 | 498.00005 | 3720 |
| 1714771740 | 499.43 | 5 | 1.01 | 504.091 | 506.245 | 496.705 | 1902 |
| 1714685340 | 494.43 | 10.61 | 2.19 | 485.15 | 507.21995 | 485.15 | 4454 |
| 1714598400 | 483.825 | -1.82 | -0.37 | 459.765 | 487 | 459.765 | 2278 |
| 1714512600 | 485.64 | -4.72 | -0.96 | 487.5 | 496.625 | 483 | 9048 |
| 1714425720 | 490.355 | 4.39 | 0.90 | 486.65 | 492.093 | 486.65 | 4018 |
| 1714166580 | 485.965 | 10.64 | 2.24 | 482.27 | 487.78 | 468.365 | 6076 |
| 1714080300 | 475.325 | -8.79 | -1.82 | 481 | 481 | 468.575 | 7492 |
| 1713994020 | 484.115 | 9.74 | 2.05 | 499.75 | 499.75 | 480.155 | 4148 |
| 1713907740 | 474.375 | -0.51 | -0.11 | 476 | 476.175 | 468.865 | 4462 |
| 1713821340 | 474.885 | 10.58 | 2.28 | 486.62 | 486.62 | 467.195 | 2752 |
| 1713561900 | 464.31 | 3.81 | 0.83 | 455 | 479.245 | 455 | 5368 |
| 1713475500 | 460.5 | 2.75 | 0.60 | 466.075 | 466.075 | 457.63 | 4916 |
| 1713389100 | 457.75 | -7.23 | -1.55 | 455 | 464.975 | 455 | 10184 |
| 1713302940 | 464.975 | -13.85 | -2.89 | 469.85 | 469.85 | 463.285 | 7778 |
| 1713216000 | 478.82 | 2.41 | 0.51 | 471.42 | 499 | 471.42 | 2766 |
| 1712957160 | 476.41 | -5.87 | -1.22 | 494.775 | 494.775 | 466.99 | 2574 |
| 1712870760 | 482.2825 | 7.38 | 1.55 | 468.5 | 490.175 | 467.5 | 3326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
