Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Mitsui & Company ADR (OP:MITSY)

521.05 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	525.00	530.00	514.01	521.05	7,175	-3.47(-0.66%)
Nov 12, 2025	530.00	530.00	500.80	524.52	11,499	+5.55(+1.07%)
Nov 11, 2025	513.01	519.47	513.00	518.97	7,181	-8.42(-1.60%)
Nov 10, 2025	531.00	542.80	523.95	527.39	3,217	-2.30(-0.43%)
Nov 07, 2025	516.89	531.88	516.89	529.69	4,982	+2.21(+0.42%)
Nov 06, 2025	516.53	528.24	516.53	527.48	5,309	+10.95(+2.12%)
Nov 05, 2025	503.75	519.00	503.75	516.53	9,132	+31.53(+6.50%)
Nov 04, 2025	490.00	491.09	483.01	485.00	9,657	-6.09(-1.24%)
Nov 03, 2025	485.00	500.00	480.35	491.09	4,376	+1.08(+0.22%)
Oct 31, 2025	505.00	505.00	489.32	490.01	4,445	-2.58(-0.52%)
Oct 30, 2025	505.00	505.00	492.59	492.59	4,415	+1.19(+0.24%)
Oct 29, 2025	500.00	500.00	487.39	491.40	5,893	-10.19(-2.03%)
Oct 28, 2025	509.00	509.00	498.98	501.59	3,872	-1.60(-0.32%)
Oct 27, 2025	503.21	507.36	496.00	503.19	4,098	+5.77(+1.16%)
Oct 24, 2025	506.50	506.50	496.32	497.42	5,706	+4.50(+0.91%)
Oct 23, 2025	495.00	506.50	490.57	492.92	4,705	+5.92(+1.22%)
Oct 22, 2025	490.00	491.97	485.04	487.00	6,342	-4.93(-1.00%)
Oct 21, 2025	509.49	509.49	491.00	491.93	5,257	-5.11(-1.03%)
Oct 20, 2025	509.48	510.00	493.42	497.04	13,048	+3.68(+0.75%)
Oct 17, 2025	500.00	500.00	485.00	493.36	6,722	+9.11(+1.88%)
Oct 16, 2025	490.00	490.00	482.01	484.25	9,267	-12.05(-2.43%)
Oct 15, 2025	500.00	500.00	494.00	496.30	8,701	+5.25(+1.07%)
Oct 14, 2025	494.99	500.00	485.37	491.05	14,498	+5.68(+1.17%)
Oct 13, 2025	496.00	496.00	482.82	485.37	13,462	+8.12(+1.70%)
Oct 10, 2025	503.07	503.07	476.50	477.25	20,818	-20.60(-4.14%)
Oct 09, 2025	498.01	507.42	497.53	497.85	8,245	+3.04(+0.61%)
Oct 08, 2025	499.27	499.49	493.45	494.81	3,665	+5.32(+1.09%)
Oct 07, 2025	507.99	509.48	489.49	489.49	3,447	-11.56(-2.31%)
Oct 06, 2025	512.89	512.89	499.00	501.05	3,548	+1.72(+0.34%)
Oct 03, 2025	502.17	515.60	485.00	499.33	3,239	+7.00(+1.42%)
Oct 02, 2025	495.50	500.00	491.54	492.33	6,766	-2.12(-0.43%)
Oct 01, 2025	485.00	507.88	485.00	494.45	5,081	-2.04(-0.41%)
Sep 30, 2025	502.77	511.01	492.87	496.49	5,231	-12.99(-2.55%)
Sep 29, 2025	511.01	511.01	499.96	509.48	4,110	-1.53(-0.30%)
Sep 26, 2025	514.04	514.54	503.97	511.01	8,357	+7.04(+1.40%)
Sep 25, 2025	514.54	514.54	503.00	503.97	8,715	-4.08(-0.80%)
Sep 24, 2025	513.63	513.63	508.05	508.05	15,165	-5.58(-1.09%)
Sep 23, 2025	517.85	519.70	511.78	513.63	6,038	-0.91(-0.18%)
Sep 22, 2025	513.80	530.00	510.77	514.54	6,296	+8.04(+1.59%)
Sep 19, 2025	515.00	523.48	503.47	506.50	3,899	+6.50(+1.30%)
Sep 18, 2025	488.00	512.87	488.00	500.00	2,814	+3.87(+0.78%)
Sep 17, 2025	517.15	517.15	495.52	496.13	7,602	-8.13(-1.61%)
Sep 16, 2025	496.50	523.32	490.00	504.26	4,127	+7.76(+1.56%)
Sep 15, 2025	489.08	506.39	474.29	496.50	2,367	+4.24(+0.86%)
Sep 12, 2025	503.98	503.98	492.10	492.26	2,751	-3.74(-0.75%)
Sep 11, 2025	490.01	510.25	490.01	496.00	2,147	+98.64(+24.83%)
Sep 10, 2025	509.18	509.18	397.36	397.36	3,689	-101.84(-20.40%)
Sep 09, 2025	493.50	519.51	493.50	499.20	4,044	-9.80(-1.93%)
Sep 08, 2025	523.39	523.39	505.00	509.00	3,268	+7.63(+1.52%)
Sep 05, 2025	505.69	510.00	498.00	501.37	5,525	+10.21(+2.08%)
Sep 04, 2025	495.00	495.00	487.01	491.16	2,765	+5.01(+1.03%)
Sep 03, 2025	495.00	495.00	476.27	486.15	14,798	+9.88(+2.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mitsui & Company ADR (OP:MITSY)

Historical Prices