If you invested ¥1000 in Mitsui & Co., Ltd. (8031.T) 10 years ago, it would be worth ¥10,656.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,313.03, while ¥1000 invested 1 year ago would be worth ¥1,647.77. This corresponds to total returns of 965.69%, 331.3%, 64.78%, respectively, with annualized returns of 26.68%, 33.93%, 64.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,651 | 4,739 | 4,739 | 4,755 | 4,641 | 3.23M |
| June 19, 2026 | 4,700 | 4,716 | 4,716 | 4,723 | 4,626 | 12.41M |
| June 18, 2026 | 4,758 | 4,719 | 4,719 | 4,804 | 4,705 | 5.44M |
| June 17, 2026 | 4,833 | 4,719 | 4,719 | 4,842 | 4,714 | 5.21M |
| June 16, 2026 | 4,838 | 4,703 | 4,703 | 4,842 | 4,678 | 7.72M |
| June 15, 2026 | 4,844 | 4,838 | 4,838 | 4,988 | 4,831 | 7.89M |
| June 12, 2026 | 4,845 | 4,886 | 4,886 | 4,917 | 4,830 | 8.47M |
| June 11, 2026 | 4,779 | 4,857 | 4,857 | 4,857 | 4,763 | 4.95M |
| June 10, 2026 | 4,975 | 4,849 | 4,849 | 4,980 | 4,810 | 5.4M |
| June 09, 2026 | 4,930 | 4,931 | 4,931 | 4,978 | 4,905 | 5.55M |
| June 08, 2026 | 4,955 | 4,932 | 4,932 | 4,992 | 4,877 | 5.54M |
| June 05, 2026 | 5,000 | 5,039 | 5,039 | 5,130 | 4,998 | 4M |
| June 04, 2026 | 5,070 | 5,041 | 5,041 | 5,115 | 4,995 | 4.44M |
| June 03, 2026 | 5,085 | 5,059 | 5,059 | 5,108 | 5,000 | 5.08M |
| June 02, 2026 | 5,040 | 5,066 | 5,066 | 5,146 | 4,962 | 6.28M |
| June 01, 2026 | 5,211 | 5,033 | 5,033 | 5,240 | 4,962 | 8.1M |
| May 29, 2026 | 5,300 | 5,290 | 5,290 | 5,336 | 5,218 | 13.54M |
| May 28, 2026 | 5,308 | 5,327 | 5,327 | 5,401 | 5,272 | 5.92M |
| May 27, 2026 | 5,432 | 5,359 | 5,359 | 5,464 | 5,303 | 5.96M |
| May 26, 2026 | 5,431 | 5,381 | 5,381 | 5,463 | 5,336 | 5.57M |
| May 25, 2026 | 5,525 | 5,465 | 5,465 | 5,582 | 5,437 | 6.23M |
| May 22, 2026 | 5,602 | 5,580 | 5,580 | 5,617 | 5,458 | 6.87M |
| May 21, 2026 | 5,844 | 5,662 | 5,662 | 5,849 | 5,661 | 5.27M |
| May 20, 2026 | 5,919 | 5,804 | 5,804 | 5,919 | 5,770 | 4.83M |
| May 19, 2026 | 5,950 | 5,875 | 5,875 | 5,964 | 5,840 | 3.7M |
| May 18, 2026 | 6,078 | 5,883 | 5,883 | 6,099 | 5,866 | 4.28M |
| May 15, 2026 | 6,117 | 6,106 | 6,106 | 6,225 | 6,043 | 5.56M |
| May 14, 2026 | 6,188 | 6,131 | 6,131 | 6,194 | 6,087 | 4.82M |
| May 13, 2026 | 5,960 | 6,132 | 6,132 | 6,195 | 5,944 | 7.54M |
| May 12, 2026 | 5,729 | 5,868 | 5,868 | 5,948 | 5,692 | 6.86M |
| May 11, 2026 | 5,638 | 5,649 | 5,649 | 5,782 | 5,624 | 8.39M |
| May 08, 2026 | 5,537 | 5,560 | 5,560 | 5,655 | 5,458 | 9.85M |
| May 07, 2026 | 5,727 | 5,578 | 5,578 | 5,775 | 5,478 | 15.77M |
| May 01, 2026 | 5,863 | 5,765 | 5,765 | 5,879 | 5,651 | 12.45M |
| April 30, 2026 | 5,825 | 5,896 | 5,896 | 5,947 | 5,786 | 9.52M |
| April 28, 2026 | 5,789 | 5,820 | 5,820 | 5,858 | 5,732 | 8.43M |
| April 27, 2026 | 5,700 | 5,690 | 5,690 | 5,742 | 5,585 | 4.88M |
| April 24, 2026 | 5,819 | 5,784 | 5,784 | 5,870 | 5,732 | 5.04M |
| April 23, 2026 | 5,637 | 5,719 | 5,719 | 5,754 | 5,610 | 7.02M |
| April 22, 2026 | 5,753 | 5,614 | 5,614 | 5,760 | 5,577 | 7.45M |
| April 21, 2026 | 5,833 | 5,780 | 5,780 | 5,859 | 5,762 | 4.33M |
| April 20, 2026 | 5,900 | 5,836 | 5,836 | 5,900 | 5,801 | 4.74M |
| April 17, 2026 | 5,961 | 5,800 | 5,800 | 5,967 | 5,782 | 5.31M |
| April 16, 2026 | 5,890 | 5,967 | 5,967 | 6,016 | 5,890 | 5.77M |
| April 15, 2026 | 6,190 | 5,902 | 5,902 | 6,195 | 5,893 | 8.6M |
| April 14, 2026 | 6,250 | 6,136 | 6,136 | 6,280 | 6,112 | 5.15M |
| April 13, 2026 | 6,310 | 6,233 | 6,233 | 6,401 | 6,221 | 4.83M |
| April 10, 2026 | 6,461 | 6,292 | 6,292 | 6,461 | 6,272 | 6.34M |
| April 09, 2026 | 6,431 | 6,380 | 6,380 | 6,499 | 6,313 | 7.65M |
| April 08, 2026 | 6,674 | 6,361 | 6,361 | 6,675 | 6,337 | 10.28M |
| April 07, 2026 | 6,422 | 6,378 | 6,378 | 6,482 | 6,315 | 4.91M |
| April 06, 2026 | 6,396 | 6,364 | 6,364 | 6,439 | 6,303 | 5.05M |
| April 03, 2026 | 6,362 | 6,381 | 6,381 | 6,447 | 6,300 | 4.06M |
| April 02, 2026 | 6,391 | 6,212 | 6,212 | 6,464 | 6,210 | 7.78M |
| April 01, 2026 | 6,159 | 6,325 | 6,325 | 6,325 | 6,146 | 9M |
| March 31, 2026 | 6,119 | 5,959 | 5,959 | 6,193 | 5,959 | 10.59M |
| March 30, 2026 | 6,180 | 6,289 | 6,289 | 6,376 | 6,162 | 15.37M |
| March 27, 2026 | 6,389 | 6,540 | 6,480 | 6,554 | 6,309 | 10.75M |
| March 26, 2026 | 6,353 | 6,390 | 6,331.38 | 6,434 | 6,285 | 6.48M |
| March 25, 2026 | 6,342 | 6,253 | 6,195.63 | 6,368 | 6,228 | 7.6M |