Mitsui and Company Ltd (PK) Historical Data - MITSY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Mitsui and Company Ltd (PK) (MITSY)
Mitsui and Company Ltd (PK) (MITSY) Historical

Mitsui and Company Ltd (PK) (MITSY)

945.00

-23.23

( -2.40% )

Updated: 10:16:12

Delayed by 15 minutes

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
1713994020	968.23	19.48	2.05	999.5	999.5	960.31	2074
1713907740	948.75	-1.02	-0.11	952	952.35	937.73	2231
1713821340	949.77	21.15	2.28	973.24	973.24	934.39	1376
1713561900	928.62	7.62	0.83	910	958.49	910	2684
1713475500	921	5.5	0.60	932.15	932.15	915.26	2458
1713389100	915.5	-14.45	-1.55	910	929.95	910	5092
1713302940	929.95	-27.69	-2.89	939.7	939.7	926.57	3889
1713216000	957.64	4.82	0.51	942.84	998	942.84	1383
1712957160	952.82	-11.75	-1.22	989.55	989.55	933.98	1287
1712870760	964.565	14.77	1.55	937	980.35	935	1663
1712784000	949.8	-33.42	-3.40	975.0001	996.21	945.195	1717
1712698140	983.22	20.92	2.17	1002.812	1014.44	979.5195	1305
1712611200	962.3	16.8	1.78	945.08	980.76	934.79	1645
1712352000	945.5	24.8	2.69	930.95	947	930.95	7631
1712265780	920.7	-6.05	-0.65	942.73	942.73	919.95	992
1712179500	926.75	13.33	1.46	913.1	927.71	913.1	3874
1712092980	913.42	-12.05	-1.30	920	920	901.56	1171
1712006940	925.47	-12.5	-1.33	940.05	944.26	895.7	1119
1711660800	937.97	8.96	0.96	950	950	903.82	1456
1711574580	929.01	-17.66	-1.87	950	950	926.65	1071
1711488540	946.67	5.57	0.59	950	950	939.1	5020
1711401600	941.1	0.2	0.02	949.9	949.9	933	1341
1711142880	940.9	0.9	0.10	950	950	933	1372
1711056240	940	28	3.07	950	950	912.28	2301
1710970140	912	8.18	0.91	897.9901	914.07	897.9901	1451
1710883740	903.82	13.87	1.56	900	918.5	895	2020
1710796800	889.95	9.95	1.13	918.99	918.99	886.91	2027
1710537720	880	29.41	3.46	855.11	886.13	855.11	2513
1710451740	850.59	-0.01	-0.00	851.5	870	844	1396
1710365340	850.6	-7.4	-0.86	855	877.77	845	2075
1710278940	858	-18.5	-2.11	856.81	864	850	6061
1710192540	876.5	-36.36	-3.98	900	924.17	855	3381
1709936640	912.86	-0.72	-0.08	939.3	939.3	890.5	1972
1709850360	913.58	-7.94	-0.86	920	920	884.25	1862
1709764080	921.52	13.02	1.43	944.1	944.1	903.8	2121
1709677620	908.5	14.82	1.66	878.63	937.84	878.63	1281
1709590980	893.68	-4.13	-0.46	885.63	926.78	857.2	1980
1709332140	897.81	27.3	3.14	865.2701	914.6	865.27	1196
1709245440	870.51	2.21	0.25	875	878.38	870.51	2010
1709159100	868.3	-8.7	-0.99	887.7	887.7	834.85	1642
1709072940	877	-2.92	-0.33	895.5	895.5	848.0001	1807
1708986360	879.92	6.21	0.71	900	900	845	4902
1708726800	873.71	4.96	0.57	860	879.5	860	2610
1708640940	868.75	16.9	1.98	848.5	870	844.58	4818
1708554000	851.85	4.99	0.59	850.2	868.45	850.1162	2620
1708467600	846.86	8.86	1.06	838	851.41	838	1799
1708122180	838	22.7	2.78	850.4	850.4	805	897
1708036140	815.3	9.55	1.19	780.5	832.75	780.5	1811
1707949620	805.75	2.06	0.26	805	824	800	1040
1707863340	803.69	9.69	1.22	838	838	787	1724
1707776940	794	6	0.76	771.56	812	771.56	1381
1707517200	788	3.92	0.50	781.82	797.04	781.82	2539
1707431280	784.08	-11.56	-1.45	812	812	777.61	2219
1707344940	795.64	24.04	3.12	766	815	766	1606
1707258480	771.6	-10.36	-1.32	775	780	766.32	2954
1707172140	781.96	-15.04	-1.89	788.06	788.06	773.69	1443
1706912580	797	-34.75	-4.18	801.81	801.81	787.51	1478
1706826540	831.75	25.23	3.13	818.98	834.89	818.98	1921
1706740140	806.52	2.94	0.37	818	818	803.5	3058
1706653320	803.58	0.84	0.10	793.99	806.6	793.99	1907
1706567340	802.74	11.19	1.41	788.18	802.77	788.18	2145
1706307780	791.55	-6.54	-0.82	795.8	795.8	790.26	1201
1706221620	798.09	1.61	0.20	807	807	795.83	1739

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions