If you invested ¥1000 in Mitsui & Co., Ltd. (8031.T) 10 years ago, it would be worth ¥10,383.2 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,906.61, while ¥1000 invested 1 year ago would be worth ¥1,494.7. This corresponds to total returns of 938.32%, 390.66%, 49.47%, respectively, with annualized returns of 26.35%, 37.45%, 49.47%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,774 | 4,899 | 4,899 | 4,899 | 4,769 | 4.77M |
| August 20, 2026 | 4,753 | 4,774 | 4,774 | 4,796 | 4,735 | 4.32M |
| August 19, 2026 | 4,810 | 4,779 | 4,779 | 4,820 | 4,755 | 5.97M |
| August 18, 2026 | 4,793 | 4,873 | 4,873 | 4,903 | 4,775 | 4.14M |
| August 17, 2026 | 4,860 | 4,796 | 4,796 | 4,893 | 4,766 | 4.32M |
| August 14, 2026 | 4,858 | 4,825 | 4,825 | 4,930 | 4,825 | 6.47M |
| August 13, 2026 | 4,916 | 4,894 | 4,894 | 4,952 | 4,866 | 4.35M |
| August 12, 2026 | 4,950 | 4,900 | 4,900 | 4,950 | 4,854 | 5.16M |
| August 10, 2026 | 4,912 | 4,880 | 4,880 | 4,922 | 4,834 | 3.95M |
| August 07, 2026 | 4,833 | 4,933 | 4,933 | 4,975 | 4,833 | 7.02M |
| August 06, 2026 | 4,666 | 4,763 | 4,763 | 4,763 | 4,662 | 6.46M |
| August 05, 2026 | 4,764 | 4,700 | 4,700 | 4,815 | 4,671 | 10.21M |
| August 04, 2026 | 4,804 | 4,815 | 4,815 | 4,849 | 4,706 | 9.2M |
| August 03, 2026 | 4,895 | 4,874 | 4,874 | 4,899 | 4,741 | 7.34M |
| July 31, 2026 | 4,941 | 4,937 | 4,937 | 4,993 | 4,873 | 6.47M |
| July 30, 2026 | 4,853 | 4,920 | 4,920 | 4,944 | 4,835 | 5.71M |
| July 29, 2026 | 4,908 | 4,918 | 4,918 | 4,939 | 4,862 | 6.17M |
| July 28, 2026 | 4,905 | 4,890 | 4,890 | 4,918 | 4,824 | 5.35M |
| July 27, 2026 | 4,966 | 4,975 | 4,975 | 5,006 | 4,921 | 5.53M |
| July 24, 2026 | 4,970 | 4,966 | 4,966 | 5,018 | 4,931 | 5.35M |
| July 23, 2026 | 4,911 | 4,970 | 4,970 | 4,977 | 4,891 | 5.98M |
| July 22, 2026 | 4,850 | 4,911 | 4,911 | 4,972 | 4,820 | 7.38M |
| July 21, 2026 | 4,725 | 4,824 | 4,824 | 4,848 | 4,714 | 6.49M |
| July 17, 2026 | 4,738 | 4,662 | 4,662 | 4,759 | 4,600 | 7.56M |
| July 16, 2026 | 4,765 | 4,738 | 4,738 | 4,809 | 4,729 | 5.42M |
| July 15, 2026 | 4,731 | 4,824 | 4,824 | 4,824 | 4,707 | 6.96M |
| July 14, 2026 | 4,626 | 4,698 | 4,698 | 4,713 | 4,605 | 6.5M |
| July 13, 2026 | 4,618 | 4,580 | 4,580 | 4,635 | 4,559 | 3.84M |
| July 10, 2026 | 4,600 | 4,556 | 4,556 | 4,601 | 4,531 | 7.43M |
| July 09, 2026 | 4,620 | 4,614 | 4,614 | 4,638 | 4,592 | 6.19M |
| July 08, 2026 | 4,765 | 4,657 | 4,657 | 4,809 | 4,657 | 9.14M |
| July 07, 2026 | 4,725 | 4,677 | 4,677 | 4,791 | 4,650 | 8.18M |
| July 06, 2026 | 4,628 | 4,667 | 4,667 | 4,709 | 4,599 | 4.67M |
| July 03, 2026 | 4,659 | 4,600 | 4,600 | 4,711 | 4,571 | 6.59M |
| July 02, 2026 | 4,549 | 4,551 | 4,551 | 4,660 | 4,535 | 9.65M |
| July 01, 2026 | 4,497 | 4,440 | 4,440 | 4,509 | 4,407 | 7.58M |
| June 30, 2026 | 4,503 | 4,497 | 4,497 | 4,555 | 4,491 | 5.83M |
| June 29, 2026 | 4,552 | 4,513 | 4,513 | 4,592 | 4,471 | 6.17M |
| June 26, 2026 | 4,480 | 4,508 | 4,508 | 4,560 | 4,460 | 7.16M |
| June 25, 2026 | 4,647 | 4,446 | 4,446 | 4,649 | 4,446 | 9.38M |
| June 24, 2026 | 4,606 | 4,596 | 4,596 | 4,641 | 4,571 | 6.73M |
| June 23, 2026 | 4,760 | 4,672 | 4,672 | 4,764 | 4,667 | 6.65M |
| 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 |