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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mitsui & Company ADR (OP:MITSY)

654.49 +13.78 (+2.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2026 640.00 655.00 640.00 654.49 3,572 +13.78(+2.15%)
Jan 26, 2026 643.54 655.00 625.14 640.71 3,767 -7.03(-1.09%)
Jan 23, 2026 641.37 652.00 627.88 647.74 4,329 -2.89(-0.44%)
Jan 22, 2026 651.79 653.90 647.90 650.63 4,997 -1.16(-0.18%)
Jan 21, 2026 644.90 669.11 637.67 651.79 4,044 +14.12(+2.21%)
Jan 20, 2026 622.61 650.00 622.61 637.67 6,076 -13.60(-2.09%)
Jan 16, 2026 651.70 660.65 645.85 651.27 8,282 +3.57(+0.55%)
Jan 15, 2026 645.82 650.00 645.82 647.70 7,293 +13.70(+2.16%)
Jan 14, 2026 638.88 646.00 633.18 634.00 9,384 +0.85(+0.13%)
Jan 13, 2026 638.88 653.80 630.00 633.15 9,724 -0.03(-0.01%)
Jan 12, 2026 620.15 635.07 619.00 633.18 5,577 +13.17(+2.12%)
Jan 09, 2026 620.00 632.58 615.50 620.01 9,430 +4.51(+0.73%)
Jan 08, 2026 622.06 627.93 610.76 615.50 3,619 +5.63(+0.92%)
Jan 07, 2026 619.75 627.00 609.87 609.87 3,806 -3.74(-0.61%)
Jan 06, 2026 618.23 642.44 611.85 613.61 6,825 +3.79(+0.62%)
Jan 05, 2026 604.98 610.85 602.96 609.82 6,302 +14.91(+2.51%)
Jan 02, 2026 598.82 608.23 582.00 594.91 5,466 +8.51(+1.45%)
Dec 31, 2025 585.00 593.87 570.77 586.40 5,541 -4.90(-0.83%)
Dec 30, 2025 598.81 608.23 591.23 591.30 4,977 -7.93(-1.32%)
Dec 29, 2025 596.74 600.20 593.85 599.23 6,822 +15.52(+2.66%)
Dec 26, 2025 561.26 584.22 561.26 583.71 2,308 +0.70(+0.12%)
Dec 24, 2025 572.64 585.03 572.64 583.01 1,822 -6.29(-1.07%)
Dec 23, 2025 588.00 603.56 588.00 589.30 3,712 +9.30(+1.60%)
Dec 22, 2025 580.99 585.51 578.55 580.00 4,401 -0.65(-0.11%)
Dec 19, 2025 578.27 585.00 559.43 580.65 3,725 +5.20(+0.90%)
Dec 18, 2025 583.26 596.17 574.09 575.45 3,567 +3.62(+0.63%)
Dec 17, 2025 578.02 598.30 570.10 571.83 2,963 -7.17(-1.24%)
Dec 16, 2025 601.65 601.65 578.81 579.00 3,960 -13.42(-2.27%)
Dec 15, 2025 588.53 616.11 588.47 592.42 3,605 +6.73(+1.15%)
Dec 12, 2025 601.00 613.90 584.00 585.69 6,677 -5.97(-1.01%)
Dec 11, 2025 568.39 593.15 560.48 591.66 6,383 +34.41(+6.18%)
Dec 10, 2025 550.00 559.96 550.00 557.25 3,512 +5.75(+1.04%)
Dec 09, 2025 570.00 572.59 546.00 551.50 8,805 +5.16(+0.94%)
Dec 08, 2025 546.16 564.26 545.00 546.34 5,475 +0.49(+0.09%)
Dec 05, 2025 547.00 547.00 538.13 545.85 5,980 -1.15(-0.21%)
Dec 04, 2025 549.02 554.54 544.64 547.00 4,759 +20.00(+3.80%)
Dec 03, 2025 521.80 530.00 518.00 527.00 3,034 -2.62(-0.49%)
Dec 02, 2025 531.00 531.23 500.00 529.62 9,304 +0.68(+0.13%)
Dec 01, 2025 532.98 532.98 525.60 528.94 1,921 -2.06(-0.39%)
Nov 28, 2025 542.80 551.37 528.52 531.00 2,623 -3.50(-0.65%)
Nov 26, 2025 524.75 534.99 524.75 534.50 2,989 +16.87(+3.26%)
Nov 25, 2025 510.00 517.63 510.00 517.63 7,097 +3.23(+0.63%)
Nov 24, 2025 520.00 525.00 510.00 514.40 6,396 -1.46(-0.28%)
Nov 21, 2025 505.01 519.75 505.00 515.86 5,931 +11.35(+2.25%)
Nov 20, 2025 522.00 522.00 503.31 504.51 7,838 -8.92(-1.74%)
Nov 19, 2025 507.03 516.34 505.00 513.43 7,939 +0.52(+0.10%)
Nov 18, 2025 505.57 522.00 505.57 512.91 5,537 -4.70(-0.91%)
Nov 17, 2025 517.15 532.24 516.07 517.61 5,353 -14.64(-2.75%)
Nov 14, 2025 520.00 534.00 520.00 532.25 6,813 +11.20(+2.15%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.