Comparing Back to the side-by-side chart ↗
MITSUI CO.,LTD. (8031.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4907.00 | 5005.00 | 4907.00 | 5000.00 | +1.90% | 5,007,200 |
| 2026-10-15 | 4930.00 | 4963.00 | 4861.00 | 4907.00 | -1.23% | 6,206,700 |
| 2026-10-14 | 4912.00 | 4968.00 | 4868.00 | 4968.00 | +1.18% | 4,368,000 |
| 2026-10-13 | 4781.00 | 4910.00 | 4749.00 | 4910.00 | +2.83% | 5,608,500 |
| 2026-10-09 | 4808.00 | 4854.00 | 4744.00 | 4775.00 | +0.23% | 5,360,200 |
| 2026-10-08 | 4800.00 | 4800.00 | 4672.00 | 4764.00 | -2.91% | 8,677,000 |
| 2026-10-07 | 4940.00 | 4991.00 | 4903.00 | 4907.00 | -1.11% | 4,459,400 |
| 2026-10-06 | 4960.00 | 4984.00 | 4901.00 | 4962.00 | +0.75% | 4,001,500 |
| 2026-10-05 | 4939.00 | 4948.00 | 4889.00 | 4925.00 | +0.47% | 5,647,900 |
| 2026-10-02 | 4862.00 | 4917.00 | 4858.00 | 4902.00 | -0.28% | 4,473,500 |
| 2026-10-01 | 4908.00 | 4935.00 | 4873.00 | 4916.00 | -0.28% | 6,198,600 |
| 2026-09-30 | 4825.00 | 4940.00 | 4811.00 | 4930.00 | +2.09% | 7,143,600 |
| 2026-09-29 | 4938.00 | 4938.00 | 4825.00 | 4829.00 | -3.82% | 6,739,200 |
| 2026-09-28 | 5087.00 | 5100.00 | 5012.00 | 5021.00 | -0.99% | 6,600,000 |
| 2026-09-25 | 5087.00 | 5089.00 | 5028.00 | 5071.00 | +0.76% | 5,530,700 |
| 2026-09-24 | 5161.00 | 5176.00 | 5033.00 | 5033.00 | -2.48% | 7,055,800 |
| 2026-09-18 | 5235.00 | 5239.00 | 5138.00 | 5161.00 | -1.21% | 9,125,100 |
| 2026-09-17 | 5205.00 | 5265.00 | 5141.00 | 5224.00 | +0.97% | 4,671,400 |
| 2026-09-16 | 5143.00 | 5244.00 | 5135.00 | 5174.00 | +2.07% | 5,838,500 |
| 2026-09-15 | 5180.00 | 5193.00 | 5069.00 | 5069.00 | -1.84% | 6,301,600 |
| 2026-09-14 | 5126.00 | 5224.00 | 5098.00 | 5164.00 | +2.06% | 6,100,800 |
| 2026-09-11 | 4993.00 | 5107.00 | 4984.00 | 5060.00 | -0.65% | 7,792,100 |
| 2026-09-10 | 5144.00 | 5151.00 | 5072.00 | 5093.00 | -1.22% | 5,770,000 |
| 2026-09-09 | 5150.00 | 5168.00 | 5078.00 | 5156.00 | +1.24% | 5,476,600 |
| 2026-09-08 | 5099.00 | 5165.00 | 5017.00 | 5093.00 | -0.12% | 5,238,600 |
| 2026-09-07 | 5050.00 | 5130.00 | 5034.00 | 5099.00 | +1.59% | 5,278,500 |
| 2026-09-04 | 5100.00 | 5101.00 | 4990.00 | 5019.00 | -4.45% | 11,348,300 |
| 2026-09-03 | 5140.00 | 5333.00 | 5140.00 | 5253.00 | +2.62% | 9,254,100 |
| 2026-09-02 | 5131.00 | 5193.00 | 5083.00 | 5119.00 | -1.52% | 7,233,500 |
| 2026-09-01 | 5022.00 | 5229.00 | 5011.00 | 5198.00 | +3.77% | 7,059,800 |
| 2026-08-31 | 4956.00 | 5030.00 | 4902.00 | 5009.00 | +0.60% | 7,598,600 |
| 2026-08-28 | 4897.00 | 4988.00 | 4888.00 | 4979.00 | +1.06% | 5,616,600 |
| 2026-08-27 | 4866.00 | 4927.00 | 4846.00 | 4927.00 | +0.67% | 4,741,000 |
| 2026-08-26 | 4905.00 | 4928.00 | 4868.00 | 4894.00 | -1.11% | 4,594,900 |
| 2026-08-25 | 4973.00 | 4995.00 | 4923.00 | 4949.00 | -0.10% | 3,962,800 |
| 2026-08-24 | 4899.00 | 4969.00 | 4856.00 | 4954.00 | +1.12% | 4,016,600 |
| 2026-08-21 | 4774.00 | 4899.00 | 4769.00 | 4899.00 | +2.62% | 4,767,500 |
| 2026-08-20 | 4753.00 | 4796.00 | 4735.00 | 4774.00 | -0.10% | 4,316,600 |
| 2026-08-19 | 4810.00 | 4820.00 | 4755.00 | 4779.00 | -1.93% | 5,972,700 |
| 2026-08-18 | 4793.00 | 4903.00 | 4775.00 | 4873.00 | +1.61% | 4,142,700 |
| 2026-08-17 | 4860.00 | 4893.00 | 4766.00 | 4796.00 | -0.60% | 4,323,500 |
| 2026-08-14 | 4858.00 | 4930.00 | 4825.00 | 4825.00 | -1.41% | 6,473,100 |
| 2026-08-13 | 4916.00 | 4952.00 | 4866.00 | 4894.00 | -0.12% | 4,351,700 |
| 2026-08-12 | 4950.00 | 4950.00 | 4854.00 | 4900.00 | +0.41% | 5,156,900 |
| 2026-08-10 | 4912.00 | 4922.00 | 4834.00 | 4880.00 | -1.07% | 3,953,700 |
| 2026-08-07 | 4833.00 | 4975.00 | 4833.00 | 4933.00 | +3.57% | 7,015,900 |
| 2026-08-06 | 4666.00 | 4763.00 | 4662.00 | 4763.00 | +1.34% | 6,455,700 |
| 2026-08-05 | 4764.00 | 4815.00 | 4671.00 | 4700.00 | -2.39% | 10,211,800 |
| 2026-08-04 | 4804.00 | 4849.00 | 4706.00 | 4815.00 | -1.21% | 9,203,600 |
| 2026-08-03 | 4895.00 | 4899.00 | 4741.00 | 4874.00 | -1.28% | 7,340,800 |
| 2026-07-31 | 4941.00 | 4993.00 | 4873.00 | 4937.00 | +0.35% | 6,469,000 |
| 2026-07-30 | 4853.00 | 4944.00 | 4835.00 | 4920.00 | +0.04% | 5,709,500 |
| 2026-07-29 | 4908.00 | 4939.00 | 4862.00 | 4918.00 | +0.57% | 6,170,900 |
| 2026-07-28 | 4905.00 | 4918.00 | 4824.00 | 4890.00 | -1.71% | 5,351,700 |
| 2026-07-27 | 4966.00 | 5006.00 | 4921.00 | 4975.00 | +0.18% | 5,529,400 |
| 2026-07-24 | 4970.00 | 5018.00 | 4931.00 | 4966.00 | -0.08% | 5,354,900 |
| 2026-07-23 | 4911.00 | 4977.00 | 4891.00 | 4970.00 | +1.20% | 5,978,000 |
| 2026-07-22 | 4850.00 | 4972.00 | 4820.00 | 4911.00 | +1.80% | 7,380,500 |
| 2026-07-21 | 4725.00 | 4848.00 | 4714.00 | 4824.00 | +3.47% | 6,493,600 |
| 2026-07-17 | 4738.00 | 4759.00 | 4600.00 | 4662.00 | -1.60% | 7,562,400 |
| 2026-07-16 | 4765.00 | 4809.00 | 4729.00 | 4738.00 | -1.78% | 5,420,000 |
| 2026-07-15 | 4731.00 | 4824.00 | 4707.00 | 4824.00 | +2.68% | 6,963,400 |
| 2026-07-14 | 4626.00 | 4713.00 | 4605.00 | 4698.00 | +2.58% | 6,499,900 |
| 2026-07-13 | 4618.00 | 4635.00 | 4559.00 | 4580.00 | +0.53% | 3,844,500 |
| 2026-07-10 | 4600.00 | 4601.00 | 4531.00 | 4556.00 | -1.26% | 7,428,100 |
| 2026-07-09 | 4620.00 | 4638.00 | 4592.00 | 4614.00 | -0.92% | 6,191,700 |
| 2026-07-08 | 4765.00 | 4809.00 | 4657.00 | 4657.00 | -0.43% | 9,141,300 |
| 2026-07-07 | 4725.00 | 4791.00 | 4650.00 | 4677.00 | +0.21% | 8,180,400 |
| 2026-07-06 | 4628.00 | 4709.00 | 4599.00 | 4667.00 | +1.46% | 4,670,200 |
| 2026-07-03 | 4659.00 | 4711.00 | 4571.00 | 4600.00 | +1.08% | 6,593,600 |
| 2026-07-02 | 4549.00 | 4660.00 | 4535.00 | 4551.00 | +2.50% | 9,651,400 |
| 2026-07-01 | 4497.00 | 4509.00 | 4407.00 | 4440.00 | -1.27% | 7,584,000 |
| 2026-06-30 | 4503.00 | 4555.00 | 4491.00 | 4497.00 | -0.35% | 5,826,500 |
| 2026-06-29 | 4552.00 | 4592.00 | 4471.00 | 4513.00 | +0.11% | 6,168,500 |
| 2026-06-26 | 4480.00 | 4560.00 | 4460.00 | 4508.00 | +1.39% | 7,158,600 |
| 2026-06-25 | 4647.00 | 4649.00 | 4446.00 | 4446.00 | -3.26% | 9,384,900 |
| 2026-06-24 | 4606.00 | 4641.00 | 4571.00 | 4596.00 | -1.63% | 6,725,800 |
| 2026-06-23 | 4760.00 | 4764.00 | 4667.00 | 4672.00 | -1.41% | 6,646,600 |
| 2026-06-22 | 4651.00 | 4755.00 | 4641.00 | 4739.00 | +0.49% | 3,228,200 |
| 2026-06-19 | 4700.00 | 4723.00 | 4626.00 | 4716.00 | -0.06% | 12,406,500 |
| 2026-06-18 | 4758.00 | 4804.00 | 4705.00 | 4719.00 | +0.00% | 5,443,400 |
| 2026-06-17 | 4833.00 | 4842.00 | 4714.00 | 4719.00 | +0.34% | 5,210,500 |
| 2026-06-16 | 4838.00 | 4842.00 | 4678.00 | 4703.00 | -2.79% | 7,716,000 |
| 2026-06-15 | 4844.00 | 4988.00 | 4831.00 | 4838.00 | -0.98% | 7,887,600 |
| 2026-06-12 | 4845.00 | 4917.00 | 4830.00 | 4886.00 | +0.60% | 8,465,200 |
| 2026-06-11 | 4779.00 | 4857.00 | 4763.00 | 4857.00 | +0.16% | 4,948,300 |
| 2026-06-10 | 4975.00 | 4980.00 | 4810.00 | 4849.00 | -1.66% | 5,402,000 |
| 2026-06-09 | 4930.00 | 4978.00 | 4905.00 | 4931.00 | -0.02% | 5,554,400 |
| 2026-06-08 | 4955.00 | 4992.00 | 4877.00 | 4932.00 | -2.12% | 5,535,300 |
| 2026-06-05 | 5000.00 | 5130.00 | 4998.00 | 5039.00 | -0.04% | 3,997,200 |
| 2026-06-04 | 5070.00 | 5115.00 | 4995.00 | 5041.00 | -0.36% | 4,438,300 |
| 2026-06-03 | 5085.00 | 5108.00 | 5000.00 | 5059.00 | -0.14% | 5,080,500 |
| 2026-06-02 | 5040.00 | 5146.00 | 4962.00 | 5066.00 | +0.66% | 6,283,800 |
| 2026-06-01 | 5211.00 | 5240.00 | 4962.00 | 5033.00 | -4.86% | 8,097,900 |
| 2026-05-29 | 5300.00 | 5336.00 | 5218.00 | 5290.00 | -0.69% | 13,541,700 |
| 2026-05-28 | 5308.00 | 5401.00 | 5272.00 | 5327.00 | -0.60% | 5,918,500 |
| 2026-05-27 | 5432.00 | 5464.00 | 5303.00 | 5359.00 | -0.41% | 5,963,000 |
| 2026-05-26 | 5431.00 | 5463.00 | 5336.00 | 5381.00 | -1.54% | 5,569,200 |
| 2026-05-25 | 5525.00 | 5582.00 | 5437.00 | 5465.00 | -2.06% | 6,225,700 |
| 2026-05-22 | 5602.00 | 5617.00 | 5458.00 | 5580.00 | -1.45% | 6,872,100 |
| 2026-05-21 | 5844.00 | 5849.00 | 5661.00 | 5662.00 | -2.45% | 5,265,100 |
| 2026-05-20 | 5919.00 | 5919.00 | 5770.00 | 5804.00 | -1.21% | 4,833,600 |
| 2026-05-19 | 5950.00 | 5964.00 | 5840.00 | 5875.00 | -0.14% | 3,701,200 |
| 2026-05-18 | 6078.00 | 6099.00 | 5866.00 | 5883.00 | -3.65% | 4,283,400 |
| 2026-05-15 | 6117.00 | 6225.00 | 6043.00 | 6106.00 | -0.41% | 5,560,900 |
| 2026-05-14 | 6188.00 | 6194.00 | 6087.00 | 6131.00 | -0.02% | 4,817,800 |
| 2026-05-13 | 5960.00 | 6195.00 | 5944.00 | 6132.00 | +4.50% | 7,539,400 |
| 2026-05-12 | 5729.00 | 5948.00 | 5692.00 | 5868.00 | +3.88% | 6,855,800 |
| 2026-05-11 | 5638.00 | 5782.00 | 5624.00 | 5649.00 | +1.60% | 8,391,100 |
| 2026-05-08 | 5537.00 | 5655.00 | 5458.00 | 5560.00 | -0.32% | 9,852,600 |
| 2026-05-07 | 5727.00 | 5775.00 | 5478.00 | 5578.00 | -3.24% | 15,770,900 |
| 2026-05-01 | 5863.00 | 5879.00 | 5651.00 | 5765.00 | -2.22% | 12,449,800 |
| 2026-04-30 | 5825.00 | 5947.00 | 5786.00 | 5896.00 | +1.31% | 9,524,400 |
| 2026-04-28 | 5789.00 | 5858.00 | 5732.00 | 5820.00 | +2.28% | 8,427,600 |
| 2026-04-27 | 5700.00 | 5742.00 | 5585.00 | 5690.00 | -1.63% | 4,875,200 |
| 2026-04-24 | 5819.00 | 5870.00 | 5732.00 | 5784.00 | +1.14% | 5,036,700 |
| 2026-04-23 | 5637.00 | 5754.00 | 5610.00 | 5719.00 | +1.87% | 7,021,500 |
| 2026-04-22 | 5753.00 | 5760.00 | 5577.00 | 5614.00 | -2.87% | 7,450,600 |
| 2026-04-21 | 5833.00 | 5859.00 | 5762.00 | 5780.00 | -0.96% | 4,334,400 |
| 2026-04-20 | 5900.00 | 5900.00 | 5801.00 | 5836.00 | +0.62% | 4,740,100 |
| 2026-04-17 | 5961.00 | 5967.00 | 5782.00 | 5800.00 | -2.80% | 5,308,200 |
| 2026-04-16 | 5890.00 | 6016.00 | 5890.00 | 5967.00 | +1.10% | 5,768,300 |
| 2026-04-15 | 6190.00 | 6195.00 | 5893.00 | 5902.00 | -3.81% | 8,596,100 |
| 2026-04-14 | 6250.00 | 6280.00 | 6112.00 | 6136.00 | -1.56% | 5,151,600 |
| 2026-04-13 | 6310.00 | 6401.00 | 6221.00 | 6233.00 | -0.94% | 4,826,600 |
| 2026-04-10 | 6461.00 | 6461.00 | 6272.00 | 6292.00 | -1.38% | 6,343,400 |
| 2026-04-09 | 6431.00 | 6499.00 | 6313.00 | 6380.00 | +0.30% | 7,646,300 |
| 2026-04-08 | 6674.00 | 6675.00 | 6337.00 | 6361.00 | -0.27% | 10,278,700 |
| 2026-04-07 | 6422.00 | 6482.00 | 6315.00 | 6378.00 | +0.22% | 4,905,300 |
| 2026-04-06 | 6396.00 | 6439.00 | 6303.00 | 6364.00 | -0.27% | 5,045,600 |
| 2026-04-03 | 6362.00 | 6447.00 | 6300.00 | 6381.00 | +2.72% | 4,057,100 |
| 2026-04-02 | 6391.00 | 6464.00 | 6210.00 | 6212.00 | -1.79% | 7,784,600 |
| 2026-04-01 | 6159.00 | 6325.00 | 6146.00 | 6325.00 | +6.14% | 9,002,900 |
| 2026-03-31 | 6119.00 | 6193.00 | 5959.00 | 5959.00 | -5.25% | 10,586,600 |
| 2026-03-30 | 6180.00 | 6376.00 | 6162.00 | 6289.00 | -3.84% | 15,370,000 |
| 2026-03-27 | 6389.00 | 6554.00 | 6309.00 | 6540.00 | +2.35% | 10,752,100 |
| 2026-03-26 | 6353.00 | 6434.00 | 6285.00 | 6390.00 | +2.19% | 6,481,200 |
| 2026-03-25 | 6342.00 | 6368.00 | 6228.00 | 6253.00 | +1.72% | 7,598,100 |
| 2026-03-24 | 6097.00 | 6214.00 | 6047.00 | 6147.00 | +4.65% | 9,045,600 |
| 2026-03-23 | 6002.00 | 6007.00 | 5819.00 | 5874.00 | -6.02% | 11,685,800 |
| 2026-03-19 | 6459.00 | 6563.00 | 6250.00 | 6250.00 | -6.14% | 16,432,200 |
| 2026-03-18 | 6400.00 | 6674.00 | 6311.00 | 6659.00 | +7.32% | 13,064,300 |
| 2026-03-17 | 6100.00 | 6331.00 | 6075.00 | 6205.00 | +3.87% | 8,653,600 |
| 2026-03-16 | 5868.00 | 5977.00 | 5808.00 | 5974.00 | +2.51% | 6,490,500 |
| 2026-03-13 | 5599.00 | 5949.00 | 5596.00 | 5828.00 | +0.62% | 9,592,600 |
| 2026-03-12 | 5900.00 | 5944.00 | 5721.00 | 5792.00 | -2.95% | 6,706,700 |
| 2026-03-11 | 6020.00 | 6053.00 | 5944.00 | 5968.00 | +1.29% | 6,267,300 |
| 2026-03-10 | 5822.00 | 5944.00 | 5796.00 | 5892.00 | +2.97% | 7,900,400 |
| 2026-03-09 | 5631.00 | 5789.00 | 5513.00 | 5722.00 | -3.52% | 10,425,100 |
| 2026-03-06 | 5804.00 | 5945.00 | 5739.00 | 5931.00 | +0.46% | 7,111,700 |
| 2026-03-05 | 5864.00 | 6025.00 | 5839.00 | 5904.00 | +6.11% | 11,169,500 |
| 2026-03-04 | 5670.00 | 5764.00 | 5431.00 | 5564.00 | -6.63% | 13,333,700 |
| 2026-03-03 | 6030.00 | 6138.00 | 5950.00 | 5959.00 | -1.34% | 10,663,100 |
| 2026-03-02 | 5746.00 | 6047.00 | 5727.00 | 6040.00 | +2.86% | 11,061,200 |
| 2026-02-27 | 5689.00 | 5943.00 | 5673.00 | 5872.00 | +2.87% | 9,706,600 |
| 2026-02-26 | 5750.00 | 5818.00 | 5695.00 | 5708.00 | +0.14% | 5,734,400 |
| 2026-02-25 | 5587.00 | 5742.00 | 5483.00 | 5700.00 | +2.61% | 6,216,900 |
| 2026-02-24 | 5515.00 | 5580.00 | 5455.00 | 5555.00 | +0.91% | 5,509,100 |
| 2026-02-20 | 5557.00 | 5607.00 | 5484.00 | 5505.00 | -1.57% | 5,585,400 |
| 2026-02-19 | 5498.00 | 5632.00 | 5482.00 | 5593.00 | +2.66% | 5,465,900 |
| 2026-02-18 | 5452.00 | 5495.00 | 5417.00 | 5448.00 | +0.33% | 5,365,600 |
| 2026-02-17 | 5622.00 | 5639.00 | 5430.00 | 5430.00 | -3.05% | 4,700,700 |
| 2026-02-16 | 5658.00 | 5669.00 | 5513.00 | 5601.00 | -1.58% | 4,995,900 |
| 2026-02-13 | 5707.00 | 5810.00 | 5686.00 | 5691.00 | -2.00% | 6,986,900 |
| 2026-02-12 | 5595.00 | 5822.00 | 5561.00 | 5807.00 | +5.68% | 9,314,700 |
| 2026-02-10 | 5364.00 | 5521.00 | 5348.00 | 5495.00 | +2.44% | 8,508,100 |
| 2026-02-09 | 5376.00 | 5415.00 | 5299.00 | 5364.00 | +3.63% | 8,945,700 |
| 2026-02-06 | 5023.00 | 5195.00 | 5019.00 | 5176.00 | +1.03% | 5,775,100 |
| 2026-02-05 | 5220.00 | 5234.00 | 5089.00 | 5123.00 | -2.05% | 6,295,400 |
| 2026-02-04 | 5117.00 | 5269.00 | 5075.00 | 5230.00 | +1.61% | 6,955,500 |
| 2026-02-03 | 5065.00 | 5155.00 | 5033.00 | 5147.00 | +3.94% | 7,385,400 |
| 2026-02-02 | 5109.00 | 5154.00 | 4952.00 | 4952.00 | -1.65% | 6,886,400 |
| 2026-01-30 | 5101.00 | 5115.00 | 5005.00 | 5035.00 | -0.67% | 7,460,600 |
| 2026-01-29 | 4982.00 | 5090.00 | 4939.00 | 5069.00 | +1.58% | 5,960,600 |
| 2026-01-28 | 4953.00 | 5028.00 | 4937.00 | 4990.00 | -0.52% | 5,114,900 |
| 2026-01-27 | 4970.00 | 5021.00 | 4938.00 | 5016.00 | +0.93% | 5,487,300 |
| 2026-01-26 | 5002.00 | 5048.00 | 4969.00 | 4970.00 | -3.40% | 5,853,900 |
| 2026-01-23 | 5168.00 | 5173.00 | 5113.00 | 5145.00 | +0.23% | 3,715,200 |
| 2026-01-22 | 5190.00 | 5199.00 | 5116.00 | 5133.00 | +0.84% | 4,527,700 |
| 2026-01-21 | 5015.00 | 5090.00 | 5000.00 | 5090.00 | -0.49% | 4,198,800 |
| 2026-01-20 | 5082.00 | 5115.00 | 5054.00 | 5115.00 | +0.29% | 5,167,400 |
| 2026-01-19 | 5132.00 | 5132.00 | 5021.00 | 5100.00 | -1.09% | 4,723,700 |
| 2026-01-16 | 5129.00 | 5184.00 | 5100.00 | 5156.00 | +0.16% | 6,532,100 |
| 2026-01-15 | 5033.00 | 5211.00 | 5015.00 | 5148.00 | +1.98% | 6,991,900 |
| 2026-01-14 | 5012.00 | 5062.00 | 4989.00 | 5048.00 | +0.96% | 6,519,200 |
| 2026-01-13 | 5000.00 | 5012.00 | 4921.00 | 5000.00 | +4.19% | 9,109,400 |
| 2026-01-09 | 4780.00 | 4813.00 | 4767.00 | 4799.00 | +0.40% | 5,641,500 |
| 2026-01-08 | 4824.00 | 4855.00 | 4763.00 | 4780.00 | -0.29% | 5,816,000 |
| 2026-01-07 | 4784.00 | 4840.00 | 4761.00 | 4794.00 | -1.15% | 5,281,100 |
| 2026-01-06 | 4800.00 | 4869.00 | 4799.00 | 4850.00 | +2.04% | 5,593,400 |
| 2026-01-05 | 4713.00 | 4799.00 | 4709.00 | 4753.00 | +2.37% | 5,668,000 |
| 2025-12-30 | 4683.00 | 4692.00 | 4638.00 | 4643.00 | -1.00% | 3,916,900 |
| 2025-12-29 | 4595.00 | 4702.00 | 4560.00 | 4690.00 | +2.74% | 5,978,600 |
| 2025-12-26 | 4561.00 | 4591.00 | 4549.00 | 4565.00 | -0.11% | 2,531,100 |
| 2025-12-25 | 4563.00 | 4570.00 | 4540.00 | 4570.00 | +0.66% | 1,696,400 |
| 2025-12-24 | 4598.00 | 4610.00 | 4531.00 | 4540.00 | -1.26% | 3,328,600 |
| 2025-12-23 | 4559.00 | 4610.00 | 4541.00 | 4598.00 | +0.86% | 4,291,600 |
| 2025-12-22 | 4570.00 | 4579.00 | 4546.00 | 4559.00 | +0.60% | 4,091,400 |
| 2025-12-19 | 4507.00 | 4555.00 | 4491.00 | 4532.00 | +1.36% | 6,675,400 |
| 2025-12-18 | 4469.00 | 4484.00 | 4428.00 | 4471.00 | -0.13% | 5,072,500 |
| 2025-12-17 | 4505.00 | 4508.00 | 4411.00 | 4477.00 | -0.25% | 4,144,100 |
| 2025-12-16 | 4628.00 | 4637.00 | 4488.00 | 4488.00 | -2.37% | 6,086,800 |
| 2025-12-15 | 4607.00 | 4610.00 | 4558.00 | 4597.00 | -0.22% | 5,497,500 |
| 2025-12-12 | 4580.00 | 4615.00 | 4535.00 | 4607.00 | +1.41% | 8,615,100 |
| 2025-12-11 | 4403.00 | 4550.00 | 4392.00 | 4543.00 | +4.85% | 13,308,500 |
| 2025-12-10 | 4332.00 | 4346.00 | 4298.00 | 4333.00 | +0.58% | 4,912,700 |
| 2025-12-09 | 4284.00 | 4332.00 | 4262.00 | 4308.00 | +0.68% | 5,033,800 |
| 2025-12-08 | 4219.00 | 4279.00 | 4186.00 | 4279.00 | +1.61% | 4,589,700 |
| 2025-12-05 | 4258.00 | 4296.00 | 4182.00 | 4211.00 | -1.64% | 5,038,900 |
| 2025-12-04 | 4135.00 | 4297.00 | 4126.00 | 4281.00 | +4.39% | 6,214,000 |
| 2025-12-03 | 4132.00 | 4135.00 | 4092.00 | 4101.00 | -0.44% | 3,710,400 |
| 2025-12-02 | 4103.00 | 4135.00 | 4096.00 | 4119.00 | +0.51% | 3,914,200 |
| 2025-12-01 | 4147.00 | 4159.00 | 4068.00 | 4098.00 | -1.18% | 4,596,100 |
| 2025-11-28 | 4115.00 | 4147.00 | 4077.00 | 4147.00 | +0.39% | 4,440,600 |
| 2025-11-27 | 4135.00 | 4152.00 | 4120.00 | 4131.00 | -0.05% | 4,115,300 |
| 2025-11-26 | 4059.00 | 4149.00 | 4045.00 | 4133.00 | +3.66% | 6,943,900 |
| 2025-11-25 | 4044.00 | 4050.00 | 3972.00 | 3987.00 | -0.03% | 5,252,600 |
| 2025-11-21 | 3975.00 | 4050.00 | 3953.00 | 3988.00 | -0.94% | 9,330,700 |
| 2025-11-20 | 4019.00 | 4081.00 | 4006.00 | 4026.00 | +1.08% | 4,624,900 |
| 2025-11-19 | 3990.00 | 4010.00 | 3931.00 | 3983.00 | +0.25% | 5,597,600 |
| 2025-11-18 | 4043.00 | 4076.00 | 3957.00 | 3973.00 | -2.09% | 5,420,500 |
| 2025-11-17 | 4093.00 | 4100.00 | 4043.00 | 4058.00 | -1.10% | 4,262,600 |
| 2025-11-14 | 4075.00 | 4103.00 | 4029.00 | 4103.00 | +0.07% | 4,610,800 |
| 2025-11-13 | 4052.00 | 4106.00 | 4049.00 | 4100.00 | +1.69% | 5,137,400 |
| 2025-11-12 | 3972.00 | 4032.00 | 3972.00 | 4032.00 | +1.64% | 5,099,000 |
| 2025-11-11 | 4037.00 | 4042.00 | 3941.00 | 3967.00 | -1.69% | 5,276,600 |
| 2025-11-10 | 4079.00 | 4085.00 | 3995.00 | 4035.00 | +0.12% | 4,899,000 |
| 2025-11-07 | 4014.00 | 4058.00 | 3976.00 | 4030.00 | -0.67% | 5,730,500 |
| 2025-11-06 | 3929.00 | 4057.00 | 3923.00 | 4057.00 | +3.15% | 9,865,900 |
| 2025-11-05 | 3712.00 | 3960.00 | 3652.00 | 3933.00 | +4.71% | 15,147,900 |
| 2025-11-04 | 3750.00 | 3827.00 | 3709.00 | 3756.00 | -1.21% | 6,398,300 |
| 2025-10-31 | 3810.00 | 3823.00 | 3774.00 | 3802.00 | +0.61% | 5,220,200 |
| 2025-10-30 | 3741.00 | 3798.00 | 3734.00 | 3779.00 | +1.31% | 5,313,200 |
| 2025-10-29 | 3778.00 | 3780.00 | 3720.00 | 3730.00 | -1.35% | 3,326,600 |
| 2025-10-28 | 3850.00 | 3850.00 | 3781.00 | 3781.00 | -1.97% | 3,819,000 |
| 2025-10-27 | 3830.00 | 3860.00 | 3819.00 | 3857.00 | +1.98% | 4,905,700 |
| 2025-10-24 | 3768.00 | 3816.00 | 3767.00 | 3782.00 | +1.07% | 5,428,800 |
| 2025-10-23 | 3728.00 | 3744.00 | 3692.00 | 3742.00 | +0.35% | 3,669,300 |
| 2025-10-22 | 3725.00 | 3747.00 | 3692.00 | 3729.00 | +0.21% | 6,617,200 |
| 2025-10-21 | 3720.00 | 3764.00 | 3708.00 | 3721.00 | +0.05% | 5,014,800 |
| 2025-10-20 | 3688.00 | 3722.00 | 3677.00 | 3719.00 | +1.86% | 5,170,200 |
| 2025-10-17 | 3628.00 | 3668.00 | 3624.00 | 3651.00 | +0.19% | 5,569,000 |
| 2025-10-16 | 3748.00 | 3750.00 | 3642.00 | 3644.00 | -2.41% | 6,913,300 |
| 2025-10-15 | 3720.00 | 3743.00 | 3705.00 | 3734.00 | +1.47% | 3,766,600 |
| 2025-10-14 | 3664.00 | 3740.00 | 3646.00 | 3680.00 | -0.92% | 7,571,400 |
| 2025-10-10 | 3770.00 | 3800.00 | 3710.00 | 3714.00 | -2.08% | 7,166,100 |
| 2025-10-09 | 3765.00 | 3793.00 | 3750.00 | 3793.00 | +0.90% | 4,618,500 |
| 2025-10-08 | 3730.00 | 3770.00 | 3726.00 | 3759.00 | +1.68% | 4,631,900 |
| 2025-10-07 | 3730.00 | 3745.00 | 3689.00 | 3697.00 | -0.35% | 4,458,600 |
| 2025-10-06 | 3797.00 | 3809.00 | 3700.00 | 3710.00 | +1.45% | 6,720,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+13.30%). Worst month: Jun (-5.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is MITSUI CO.,LTD.'s (8031.T) latest close?
5000.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8031.T's 52-week high and low?
6675.00 high and 3624.00 low over the trailing 52 weeks, as of 2026-10-16.
What is MITSUI CO.,LTD.'s strongest and weakest month historically?
Historically, 8031.T's strongest calendar month has been Dec (average +13.30%) and its weakest Jun (average -5.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.