8031.JP - Mitsui & Co., Ltd.

sob, 8 lis 2025, 10:25 CET, NY 4:25, Londyn 9:25, Tokio 18:25, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Mitsui & Co., Ltd. (8031.JP)

6 Nov, 7:00 4057 +124 (+3.15%)

More On 8031.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 8031.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
34	27 May 1999	235.059	235.348	221.527	227.702	-2.03%	-5	7,634,536
33	26 May 1999	234.764	238.002	232.414	232.414	-2.23%	-5	5,618,831
32	25 May 1999	237.703	238.292	234.764	237.703	-0.74%	-2	8,015,249
31	24 May 1999	239.765	240.35	237.703	239.467	-0.49%	-1	5,064,764
30	21 May 1999	238.584	240.646	236.226	240.646	+0.86%	+2	5,605,236
29	20 May 1999	241.829	242.713	235.941	238.584	-0.86%	-2	5,523,658
28	19 May 1999	242.713	242.713	239.467	240.646	-1.09%	-3	7,525,766
27	18 May 1999	246.239	247.121	241.238	243.299	-1.90%	-5	7,923,469
26	17 May 1999	251.531	251.531	246.531	248.002	-1.40%	-4	5,445,475
25	14 May 1999	254.186	254.764	251.531	251.531	-1.04%	-3	9,796,415
24	13 May 1999	256.825	258.584	253.881	254.186	-1.03%	-3	4,762,245
23	12 May 1999	259.771	264.184	255.648	256.825	-1.13%	-3	9,500,685
22	11 May 1999	269.187	270.658	259.771	259.771	-4.95%	-14	5,204,131
21	10 May 1999	275.07	276.54	269.773	273.304	+1.53%	+4	5,340,100
20	7 May 1999	278.012	278.012	269.187	269.187	-2.14%	-6	10,537,442
19	6 May 1999	266.242	275.959	264.769	275.07	+6.86%	+18	12,723,105
18	30 Apr 1999	262.418	262.711	257.416	257.416	-1.46%	-4	4,041,617
17	28 Apr 1999	265.068	265.949	259.771	261.233	-1.88%	-5	8,423,152
16	27 Apr 1999	266.838	266.838	259.175	266.242	+0.22%	+1	6,944,505
15	26 Apr 1999	259.476	268.004	255.356	265.653	+2.85%	+7	8,344,968
14	23 Apr 1999	258.883	260.949	253.005	258.298	-0.23%	-1	9,939,182
13	22 Apr 1999	265.068	266.539	256.529	258.883	-2.33%	-6	5,999,541
12	21 Apr 1999	273.893	275.07	265.068	265.068	-4.15%	-11	5,567,845
11	20 Apr 1999	267.712	277.125	267.126	276.54	+2.17%	+6	7,644,741
10	19 Apr 1999	277.125	277.718	267.126	270.658	-2.13%	-6	7,393,205
9	16 Apr 1999	278.602	280.067	273.597	276.54	-1.78%	-5	7,345,608
8	15 Apr 1999	285.368	285.368	278.012	281.54	-1.34%	-4	6,366,647
7	14 Apr 1999	282.717	288.307	278.301	285.368	+0.94%	+3	11,207,078
6	13 Apr 1999	292.415	293.603	280.067	282.717	-2.34%	-7	13,661,277
5	12 Apr 1999	289.773	299.786	288.307	289.483	-0.70%	-2	22,199,996
4	9 Apr 1999	294.192	294.192	288.307	291.535	+5.42%	+15	44,369,401
3	8 Apr 1999	250.058	276.54	244.176	276.54	+11.90%	+29	27,240,967
2	7 Apr 1999	242.115	247.121	241.53	247.121	+1.82%	+4	10,965,726
1	6 Apr 1999	237.114	242.713	234.764	242.713			6,417,636

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 8031.JP

On the ticker field set "d:8031.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.