OTC Markets OTCPK - Delayed Quote USD
Mitsui & Co., Ltd. (MITSF)
20.50
-0.10
(-0.49%)
As of 10:23:23 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
| May 6, 2025 | 19.94 | 20.60 | 19.89 | 19.89 | 19.89 | 5,300 |
| May 5, 2025 | 21.00 | 21.00 | 19.50 | 19.91 | 19.91 | 5,800 |
| May 2, 2025 | 19.48 | 20.00 | 18.19 | 19.50 | 19.50 | 2,700 |
| May 1, 2025 | 20.40 | 20.50 | 19.48 | 19.48 | 19.48 | 2,000 |
| Apr 30, 2025 | 19.79 | 20.65 | 19.79 | 19.90 | 19.90 | 43,700 |
| Apr 29, 2025 | 20.25 | 20.25 | 19.71 | 19.92 | 19.92 | 1,800 |
| Apr 28, 2025 | 20.00 | 20.23 | 20.00 | 20.19 | 20.19 | 6,000 |
| Apr 25, 2025 | 19.75 | 19.76 | 19.70 | 19.76 | 19.76 | 1,600 |
| Apr 24, 2025 | 20.45 | 20.45 | 19.42 | 19.42 | 19.42 | 1,400 |
| Apr 23, 2025 | 18.42 | 20.93 | 18.42 | 20.28 | 20.28 | 8,200 |
| Apr 22, 2025 | 18.60 | 19.50 | 18.05 | 18.55 | 18.55 | 4,700 |
| Apr 21, 2025 | 18.70 | 18.70 | 18.35 | 18.35 | 18.35 | 5,700 |
| Apr 17, 2025 | 18.45 | 18.70 | 18.25 | 18.32 | 18.32 | 19,900 |
| Apr 16, 2025 | 18.89 | 18.98 | 18.50 | 18.50 | 18.50 | 1,300 |
| Apr 15, 2025 | 19.00 | 19.00 | 18.42 | 18.90 | 18.90 | 1,800 |
| Apr 14, 2025 | 18.70 | 19.45 | 18.70 | 18.80 | 18.80 | 1,700 |
| Apr 11, 2025 | 18.20 | 19.70 | 18.13 | 18.82 | 18.82 | 7,200 |
| Apr 10, 2025 | 18.65 | 18.65 | 18.10 | 18.10 | 18.10 | 261,200 |
| Apr 9, 2025 | 17.00 | 18.65 | 17.00 | 18.65 | 18.65 | 19,400 |
| Apr 8, 2025 | 17.00 | 18.40 | 17.00 | 17.25 | 17.25 | 6,200 |
| Apr 7, 2025 | 17.00 | 17.50 | 17.00 | 17.38 | 17.38 | 6,100 |
| Apr 4, 2025 | 18.00 | 18.95 | 16.95 | 17.75 | 17.75 | 10,800 |
| Apr 3, 2025 | 18.82 | 20.50 | 18.00 | 18.03 | 18.03 | 8,000 |
| Apr 2, 2025 | 19.45 | 19.45 | 18.36 | 18.74 | 18.74 | 4,900 |
| Apr 1, 2025 | 19.20 | 19.53 | 18.47 | 19.44 | 19.44 | 118,500 |
| Mar 31, 2025 | 19.14 | 20.25 | 18.79 | 19.05 | 19.05 | 6,000 |
| Mar 28, 2025 | 20.50 | 21.00 | 19.05 | 19.39 | 19.39 | 10,500 |
| Mar 27, 2025 | 20.13 | 20.50 | 20.00 | 20.25 | 20.25 | 19,200 |
| Mar 26, 2025 | 20.07 | 20.07 | 19.85 | 19.95 | 19.95 | 2,700 |
| Mar 25, 2025 | 19.90 | 19.90 | 18.37 | 19.80 | 19.80 | 122,000 |
| Mar 24, 2025 | 20.15 | 20.15 | 19.70 | 19.90 | 19.90 | 6,700 |
| Mar 21, 2025 | 20.17 | 20.21 | 19.99 | 20.15 | 20.15 | 11,100 |
| Mar 20, 2025 | 20.21 | 20.21 | 19.91 | 20.21 | 20.21 | 10,900 |
| Mar 19, 2025 | 19.85 | 20.20 | 19.85 | 20.14 | 20.14 | 9,500 |
| Mar 18, 2025 | 19.80 | 20.21 | 19.30 | 19.50 | 19.50 | 22,300 |
| Mar 17, 2025 | 21.21 | 21.21 | 18.98 | 19.80 | 19.80 | 26,000 |
| Mar 14, 2025 | 18.83 | 19.13 | 18.60 | 18.60 | 18.60 | 700 |
| Mar 13, 2025 | 18.45 | 18.81 | 18.45 | 18.75 | 18.75 | 5,300 |
| Mar 12, 2025 | 18.20 | 18.77 | 18.05 | 18.05 | 18.05 | 7,300 |
| Mar 11, 2025 | 18.95 | 18.95 | 18.30 | 18.30 | 18.30 | 2,900 |
| Mar 10, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 2,700 |
| Mar 7, 2025 | 18.83 | 19.00 | 18.73 | 19.00 | 19.00 | 7,000 |
| Mar 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,000 |
| Mar 5, 2025 | 19.66 | 19.66 | 18.83 | 18.83 | 18.83 | 4,600 |
| Mar 4, 2025 | 18.65 | 19.66 | 18.65 | 19.66 | 19.66 | 100,500 |
| Mar 3, 2025 | 19.28 | 19.28 | 18.55 | 18.55 | 18.55 | 5,000 |
| Feb 28, 2025 | 19.55 | 19.55 | 18.50 | 18.50 | 18.50 | 4,700 |
| Feb 27, 2025 | 19.00 | 19.55 | 18.79 | 18.79 | 18.79 | 4,900 |
| Feb 26, 2025 | 19.35 | 19.35 | 18.50 | 18.75 | 18.75 | 3,400 |
| Feb 25, 2025 | 19.25 | 19.30 | 19.00 | 19.00 | 19.00 | 3,800 |
| Feb 24, 2025 | 19.26 | 19.50 | 18.50 | 18.88 | 18.88 | 10,700 |
| Feb 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Feb 20, 2025 | 20.32 | 20.32 | 17.40 | 17.40 | 17.40 | 1,100 |
| Feb 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Feb 18, 2025 | 17.50 | 18.75 | 17.20 | 18.75 | 18.75 | 2,300 |
| Feb 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 300 |
| Feb 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 700 |
| Feb 12, 2025 | 18.17 | 18.21 | 18.17 | 18.21 | 18.21 | 15,800 |
| Feb 11, 2025 | 18.52 | 18.52 | 18.26 | 18.26 | 18.26 | 13,300 |
| Feb 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
| Feb 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Feb 6, 2025 | 16.70 | 19.25 | 16.70 | 19.25 | 19.25 | 40,400 |
| Feb 5, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | 500 |
| Feb 4, 2025 | 19.65 | 19.65 | 19.30 | 19.40 | 19.40 | 32,100 |
| Feb 3, 2025 | 19.65 | 19.92 | 19.30 | 19.42 | 19.42 | 8,200 |
| Jan 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 400 |
| Jan 30, 2025 | 20.46 | 20.52 | 19.00 | 19.50 | 19.50 | 2,500 |
| Jan 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 600 |
| Jan 28, 2025 | 18.74 | 19.24 | 18.74 | 19.24 | 19.24 | 500 |
| Jan 27, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Jan 24, 2025 | 20.12 | 20.12 | 19.51 | 19.51 | 19.51 | 3,500 |
| Jan 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 29,600 |
| Jan 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2,000 |
| Jan 21, 2025 | 21.02 | 21.02 | 19.30 | 19.44 | 19.44 | 1,500 |
| Jan 17, 2025 | 19.25 | 19.95 | 19.25 | 19.30 | 19.30 | 700 |
| Jan 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 10,900 |
| Jan 15, 2025 | 19.50 | 19.90 | 19.00 | 19.70 | 19.70 | 32,000 |
| Jan 14, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2,100 |
| Jan 13, 2025 | 19.20 | 19.74 | 19.04 | 19.50 | 19.50 | 7,700 |
| Jan 10, 2025 | 20.49 | 20.82 | 19.14 | 19.14 | 19.14 | 8,700 |
| Jan 8, 2025 | 20.00 | 22.50 | 20.00 | 22.50 | 22.50 | 800 |
| Jan 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Jan 6, 2025 | 21.85 | 22.25 | 20.65 | 20.65 | 20.65 | 11,100 |
| Jan 3, 2025 | 20.56 | 21.25 | 20.23 | 21.25 | 21.25 | 900 |
| Jan 2, 2025 | 21.13 | 22.25 | 21.13 | 22.25 | 22.25 | 600 |
| Dec 31, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 700 |
| Dec 30, 2024 | 20.94 | 21.80 | 20.94 | 21.80 | 21.80 | 5,000 |
| Dec 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Dec 26, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 200 |
| Dec 24, 2024 | 20.88 | 20.88 | 20.55 | 20.55 | 20.55 | 4,600 |
| Dec 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec 20, 2024 | 19.80 | 20.02 | 19.50 | 19.50 | 19.50 | 6,700 |
| Dec 19, 2024 | 20.27 | 20.28 | 19.50 | 20.02 | 20.02 | 5,500 |
| Dec 18, 2024 | 20.30 | 21.05 | 20.27 | 21.05 | 21.05 | 45,900 |
| Dec 17, 2024 | 20.80 | 20.80 | 19.80 | 20.27 | 20.27 | 70,500 |
| Dec 16, 2024 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 800 |
| Dec 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 11, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 15,600 |
| Dec 10, 2024 | 22.50 | 22.50 | 20.00 | 20.00 | 20.00 | 1,400 |
| Dec 9, 2024 | 20.59 | 20.70 | 19.70 | 19.70 | 19.70 | 9,600 |
| Dec 6, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 300 |
| Dec 5, 2024 | 20.15 | 20.42 | 19.50 | 19.50 | 19.50 | 1,500 |
| Dec 4, 2024 | 20.21 | 20.53 | 20.10 | 20.15 | 20.15 | 3,000 |
| Dec 3, 2024 | 22.78 | 22.78 | 20.26 | 21.45 | 21.45 | 14,300 |
| Dec 2, 2024 | 20.92 | 21.25 | 20.08 | 20.08 | 20.08 | 4,200 |
| Nov 29, 2024 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | 2,800 |
| Nov 27, 2024 | 21.10 | 21.10 | 20.00 | 20.00 | 20.00 | 2,600 |
| Nov 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,100 |
| Nov 25, 2024 | 19.12 | 21.45 | 19.12 | 21.45 | 21.45 | 4,500 |
| Nov 22, 2024 | 20.10 | 20.59 | 20.10 | 20.59 | 20.59 | 1,000 |
| Nov 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,100 |
| Nov 20, 2024 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 5,600 |
| Nov 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 9,900 |
| Nov 18, 2024 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 1,400 |
| Nov 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 400 |
| Nov 14, 2024 | 21.85 | 21.85 | 20.35 | 20.35 | 20.35 | 1,300 |
| Nov 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Nov 12, 2024 | 19.12 | 20.92 | 19.12 | 20.00 | 20.00 | 1,500 |
| Nov 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
| Nov 8, 2024 | 21.25 | 21.63 | 21.25 | 21.63 | 21.63 | 300 |
| Nov 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Nov 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,500 |
| Nov 4, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Nov 1, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1,000 |
| Oct 31, 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 20.00 | 45,900 |
| Oct 30, 2024 | 20.20 | 20.50 | 20.00 | 20.30 | 20.30 | 7,600 |
| Oct 29, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 1,600 |
| Oct 28, 2024 | 20.50 | 20.50 | 20.10 | 20.50 | 20.50 | 1,900 |
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 700 |
| Oct 24, 2024 | 20.50 | 20.70 | 20.05 | 20.50 | 20.50 | 2,000 |
| Oct 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 2,100 |
| Oct 22, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| Oct 21, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2,000 |
| Oct 18, 2024 | 21.05 | 22.15 | 21.00 | 22.15 | 22.15 | 1,500 |
| Oct 17, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| Oct 16, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 300 |
| Oct 15, 2024 | 21.02 | 21.38 | 21.02 | 21.38 | 21.38 | 1,700 |
| Oct 14, 2024 | 21.58 | 22.50 | 20.53 | 21.72 | 21.72 | 5,500 |
| Oct 11, 2024 | 21.24 | 22.20 | 20.70 | 20.70 | 20.70 | 5,200 |
| Oct 10, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 400 |
| Oct 9, 2024 | 21.28 | 22.30 | 21.28 | 22.30 | 22.30 | 2,100 |
| Oct 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| Oct 7, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5,600 |
| Oct 4, 2024 | 23.58 | 24.31 | 21.50 | 21.50 | 21.50 | 5,500 |
| Oct 3, 2024 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 1,900 |
| Oct 2, 2024 | 22.95 | 22.95 | 22.80 | 22.89 | 22.89 | 1,300 |
| Oct 1, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
| Sep 30, 2024 | 20.45 | 22.25 | 20.45 | 21.51 | 21.51 | 1,100 |
| Sep 27, 2024 | 0.345 Dividend | |||||
| Sep 27, 2024 | 22.00 | 22.00 | 21.62 | 21.95 | 21.95 | 400 |
| Sep 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.60 | 300 |
| Sep 25, 2024 | 22.00 | 22.95 | 20.88 | 22.95 | 22.59 | 4,100 |
| Sep 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.41 | 100 |
| Sep 23, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.21 | 1,000 |
| Sep 20, 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 21.16 | 3,100 |
| Sep 19, 2024 | 19.35 | 20.88 | 19.35 | 19.60 | 19.29 | 2,600 |
| Sep 18, 2024 | 21.00 | 21.00 | 20.24 | 20.24 | 19.93 | 1,300 |
| Sep 17, 2024 | 19.60 | 19.81 | 19.09 | 19.81 | 19.50 | 600 |
| Sep 16, 2024 | 20.45 | 20.50 | 18.82 | 20.50 | 20.18 | 6,000 |
| Sep 13, 2024 | 20.50 | 20.67 | 20.00 | 20.25 | 19.93 | 1,199,200 |
| Sep 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.44 | 800 |
| Sep 11, 2024 | 19.30 | 19.75 | 19.30 | 19.75 | 19.44 | 3,800 |
| Sep 10, 2024 | 19.85 | 19.86 | 19.36 | 19.86 | 19.55 | 1,700 |
| Sep 9, 2024 | 19.00 | 21.85 | 19.00 | 19.78 | 19.47 | 2,400 |
| Sep 6, 2024 | 21.36 | 21.36 | 19.17 | 19.43 | 19.12 | 2,600 |
| Sep 5, 2024 | 20.69 | 21.85 | 20.69 | 21.55 | 21.21 | 600 |
| Sep 4, 2024 | 20.25 | 20.50 | 20.03 | 20.50 | 20.18 | 600 |
| Sep 3, 2024 | 20.40 | 20.88 | 20.40 | 20.88 | 20.55 | 2,100 |
| Aug 30, 2024 | 21.49 | 21.49 | 20.38 | 20.88 | 20.55 | 6,400 |
| Aug 29, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.58 | 5,100 |
| Aug 28, 2024 | 20.50 | 21.25 | 20.50 | 20.68 | 20.35 | 16,600 |
| Aug 27, 2024 | 21.04 | 21.04 | 20.74 | 20.74 | 20.41 | 1,100 |
| Aug 26, 2024 | 20.70 | 21.00 | 20.50 | 20.67 | 20.35 | 2,100 |
| Aug 23, 2024 | 20.25 | 21.16 | 20.25 | 20.88 | 20.55 | 2,800 |
| Aug 22, 2024 | 20.98 | 20.98 | 20.50 | 20.88 | 20.55 | 1,700 |
| Aug 21, 2024 | 21.00 | 21.49 | 20.60 | 21.03 | 20.70 | 67,900 |
| Aug 20, 2024 | 21.20 | 21.35 | 20.66 | 21.00 | 20.67 | 5,100 |
| Aug 19, 2024 | 21.27 | 21.99 | 21.20 | 21.84 | 21.50 | 36,900 |
| Aug 16, 2024 | 21.14 | 21.35 | 21.07 | 21.07 | 20.74 | 6,200 |
| Aug 15, 2024 | 18.47 | 20.87 | 18.47 | 20.84 | 20.51 | 3,000 |
| Aug 14, 2024 | 20.10 | 20.50 | 20.10 | 20.50 | 20.18 | 3,700 |
| Aug 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.78 | 200 |
| Aug 12, 2024 | 19.26 | 20.16 | 19.26 | 20.09 | 19.77 | 1,200 |
| Aug 9, 2024 | 19.75 | 20.10 | 19.59 | 20.10 | 19.78 | 3,200 |
| Aug 8, 2024 | 18.80 | 20.74 | 18.80 | 20.10 | 19.78 | 17,300 |
| Aug 7, 2024 | 18.44 | 20.00 | 18.44 | 19.75 | 19.44 | 3,500 |
| Aug 6, 2024 | 20.00 | 20.00 | 17.69 | 17.69 | 17.41 | 2,900 |
| Aug 5, 2024 | 18.66 | 18.66 | 16.00 | 18.35 | 18.06 | 12,900 |
| Aug 2, 2024 | 22.00 | 22.00 | 19.03 | 20.00 | 19.69 | 10,900 |
| Aug 1, 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 21.65 | 6,100 |
| Jul 31, 2024 | 22.85 | 23.85 | 22.85 | 23.85 | 23.48 | 7,100 |
| Jul 30, 2024 | 23.58 | 24.00 | 23.02 | 23.02 | 22.66 | 1,600 |
| Jul 29, 2024 | 23.06 | 23.20 | 22.34 | 23.20 | 22.84 | 1,800 |
| Jul 26, 2024 | 22.60 | 22.83 | 22.60 | 22.83 | 22.47 | 600 |
| Jul 25, 2024 | 22.70 | 22.77 | 22.34 | 22.60 | 22.24 | 5,500 |
| Jul 24, 2024 | 24.00 | 24.00 | 22.81 | 23.00 | 22.64 | 2,500 |
| Jul 23, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 22.64 | 7,800 |
| Jul 22, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.38 | 3,000 |
| Jul 19, 2024 | 23.30 | 23.65 | 23.30 | 23.65 | 23.28 | 2,300 |
| Jul 18, 2024 | 23.25 | 23.80 | 23.25 | 23.66 | 23.29 | 1,600 |
| Jul 17, 2024 | 23.80 | 23.80 | 23.25 | 23.25 | 22.88 | 10,900 |
| Jul 16, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.88 | - |
| Jul 15, 2024 | 23.35 | 23.50 | 23.25 | 23.25 | 22.88 | 6,400 |
| Jul 12, 2024 | 24.30 | 24.30 | 24.22 | 24.22 | 23.84 | 300 |
| Jul 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.92 | 400 |
| Jul 10, 2024 | 23.50 | 23.71 | 23.50 | 23.71 | 23.34 | 2,700 |
| Jul 9, 2024 | 23.80 | 23.85 | 23.55 | 23.65 | 23.28 | 3,000 |
| Jul 8, 2024 | 24.00 | 24.00 | 23.75 | 24.00 | 23.62 | 9,100 |
| Jul 5, 2024 | 24.00 | 24.33 | 24.00 | 24.00 | 23.62 | 14,800 |
| Jul 3, 2024 | 23.44 | 23.44 | 23.05 | 23.28 | 22.91 | 2,400 |
| Jul 2, 2024 | 21.56 | 23.29 | 21.56 | 23.21 | 22.85 | 4,700 |
| Jul 1, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| Jun 28, 2024 | 24.65 | 24.65 | 22.00 | 23.00 | 22.64 | 1,800 |
| Jun 27, 2024 | 2:1 Stock Splits | |||||
| Jun 27, 2024 | 25.00 | 25.00 | 21.56 | 22.01 | 21.66 | 1,400 |
| Jun 26, 2024 | 21.85 | 22.00 | 21.85 | 22.00 | 21.65 | 800 |
| Jun 25, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.76 | 1,200 |
| Jun 24, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.76 | 3,600 |
| Jun 21, 2024 | 21.56 | 23.13 | 21.56 | 23.13 | 22.76 | 600 |
| Jun 20, 2024 | 22.10 | 23.88 | 22.10 | 22.93 | 22.57 | 3,800 |
| Jun 18, 2024 | 22.90 | 23.47 | 22.90 | 23.42 | 23.06 | 2,200 |
| Jun 17, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.37 | - |
| Jun 14, 2024 | 23.10 | 23.74 | 23.10 | 23.74 | 23.37 | 1,600 |
| Jun 13, 2024 | 23.75 | 24.18 | 23.27 | 23.69 | 23.32 | 2,400 |
| Jun 12, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.02 | 400 |
| Jun 11, 2024 | 24.25 | 24.98 | 24.25 | 24.40 | 24.02 | 600 |
| Jun 10, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.37 | 400 |
| Jun 7, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.37 | 2,000 |
| Jun 6, 2024 | 24.50 | 24.53 | 24.50 | 24.50 | 24.11 | 800 |
| Jun 5, 2024 | 24.50 | 24.62 | 24.50 | 24.62 | 24.23 | 1,400 |
| Jun 4, 2024 | 25.00 | 25.10 | 24.84 | 24.84 | 24.45 | 1,200 |
| Jun 3, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | - |
| May 31, 2024 | 25.74 | 26.01 | 25.25 | 25.25 | 24.85 | 600 |
| May 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | - |
| May 29, 2024 | 26.15 | 26.15 | 25.00 | 25.25 | 24.85 | 1,200 |
| May 28, 2024 | 26.50 | 26.50 | 26.00 | 26.18 | 25.77 | 1,800 |
| May 24, 2024 | 26.64 | 26.64 | 26.51 | 26.51 | 26.09 | 6,400 |
| May 23, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.22 | 200 |
| May 22, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.27 | 400 |
| May 21, 2024 | 26.29 | 26.69 | 26.25 | 26.69 | 26.28 | 18,400 |
| May 20, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.73 | - |
| May 17, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.73 | 5,200 |
| May 16, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.46 | - |
| May 15, 2024 | 24.50 | 25.00 | 24.50 | 24.85 | 24.46 | 1,600 |
| May 14, 2024 | 25.00 | 25.00 | 24.78 | 24.78 | 24.39 | 4,400 |
| May 13, 2024 | 25.77 | 25.77 | 25.49 | 25.49 | 25.08 | 1,200 |
| May 10, 2024 | 26.00 | 26.00 | 25.77 | 25.77 | 25.37 | 1,400 |
| May 9, 2024 | 25.75 | 25.75 | 25.20 | 25.47 | 25.07 | 4,600 |
| May 8, 2024 | 23.80 | 24.73 | 23.80 | 24.70 | 24.32 | 6,800 |
| May 7, 2024 | 25.52 | 25.53 | 25.38 | 25.38 | 24.98 | 2,400 |
Related Tickers
MARUF Marubeni Corporation
18.28
+1.61%
ITOCF ITOCHU Corporation
51.00
+2.62%
SSUMF Sumitomo Corporation
24.64
-0.24%
MSBHF Mitsubishi Corporation
19.20
+3.23%
SSUMY Sumitomo Corporation
25.27
+2.81%
MARUY Marubeni Corporation
188.02
+5.38%
ITOCY ITOCHU Corporation
101.30
+2.12%
MTSUY Mitsubishi Corporation
19.12
+3.35%
IOC.F ITOCHU Corporation
44.93
+2.84%
MARA.F Marubeni Corporation
16.72
+4.15%