Mitsui & Co., Ltd. (8031.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8031.T Historical Return
If you invested ¥1000 in Mitsui & Co., Ltd. (8031.T) 10 years ago, it would be worth ¥9,439.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,561.74, while ¥1000 invested 1 year ago would be worth ¥1,272.45. This corresponds to total returns of 843.95%, 356.17%, 27.24%, respectively, with annualized returns of 25.17%, 35.44%, 27.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8031.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,990 | 5,026 | 5,026 | 5,087 | 4,981 | 5.07M |
| November 10, 2026 | 4,887 | 4,979 | 4,979 | 4,997 | 4,860 | 5.7M |
| November 09, 2026 | 4,650 | 4,780 | 4,780 | 4,811 | 4,644 | 7.09M |
| November 06, 2026 | 4,799 | 4,620 | 4,620 | 4,829 | 4,536 | 15.25M |
| November 05, 2026 | 5,030 | 5,039 | 5,039 | 5,187 | 4,975 | 10.48M |
| November 04, 2026 | 4,970 | 4,900 | 4,900 | 4,972 | 4,680 | 12.08M |
| November 02, 2026 | 4,938 | 4,917 | 4,917 | 4,987 | 4,902 | 4.67M |
| October 30, 2026 | 5,126 | 5,006 | 5,006 | 5,142 | 4,976 | 4.99M |
| October 29, 2026 | 5,042 | 5,098 | 5,098 | 5,098 | 4,991 | 11.32M |
| October 28, 2026 | 5,107 | 5,042 | 5,042 | 5,129 | 5,037 | 5.29M |
| October 27, 2026 | 5,080 | 5,107 | 5,107 | 5,107 | 5,006 | 4.68M |
| October 26, 2026 | 5,005 | 5,089 | 5,089 | 5,119 | 4,985 | 5.99M |
| October 23, 2026 | 5,010 | 4,942 | 4,942 | 5,015 | 4,887 | 5.09M |
| October 22, 2026 | 4,998 | 4,982 | 4,982 | 5,029 | 4,968 | 5.28M |
| October 21, 2026 | 4,977 | 4,979 | 4,979 | 5,004 | 4,928 | 4.77M |
| October 20, 2026 | 4,967 | 4,950 | 4,950 | 5,011 | 4,933 | 4.59M |
| October 19, 2026 | 5,011 | 5,000 | 5,000 | 5,019 | 4,923 | 4.73M |
| October 16, 2026 | 4,907 | 5,000 | 5,000 | 5,005 | 4,907 | 5.01M |
| October 15, 2026 | 4,930 | 4,907 | 4,907 | 4,963 | 4,861 | 6.21M |
| October 14, 2026 | 4,912 | 4,968 | 4,968 | 4,968 | 4,868 | 4.37M |
| October 13, 2026 | 4,781 | 4,910 | 4,910 | 4,910 | 4,749 | 5.61M |
| October 09, 2026 | 4,808 | 4,775 | 4,775 | 4,854 | 4,744 | 5.36M |
| October 08, 2026 | 4,800 | 4,764 | 4,764 | 4,800 | 4,672 | 8.68M |
| October 07, 2026 | 4,940 | 4,907 | 4,907 | 4,991 | 4,903 | 4.46M |
| October 06, 2026 | 4,960 | 4,962 | 4,962 | 4,984 | 4,901 | 4M |
| October 05, 2026 | 4,939 | 4,925 | 4,925 | 4,948 | 4,889 | 5.65M |
| October 02, 2026 | 4,862 | 4,902 | 4,902 | 4,917 | 4,858 | 4.47M |
| October 01, 2026 | 4,908 | 4,916 | 4,916 | 4,935 | 4,873 | 6.2M |
| September 30, 2026 | 4,825 | 4,930 | 4,930 | 4,940 | 4,811 | 7.14M |
| September 29, 2026 | 4,938 | 4,829 | 4,829 | 4,938 | 4,825 | 6.74M |
| September 28, 2026 | 5,087 | 5,021 | 5,021 | 5,100 | 5,012 | 6.6M |
| September 25, 2026 | 5,087 | 5,071 | 5,071 | 5,089 | 5,028 | 5.53M |
| September 24, 2026 | 5,161 | 5,033 | 5,033 | 5,176 | 5,033 | 7.06M |
| September 18, 2026 | 5,235 | 5,161 | 5,161 | 5,239 | 5,138 | 9.13M |
| September 17, 2026 | 5,205 | 5,224 | 5,224 | 5,265 | 5,141 | 4.67M |
| September 16, 2026 | 5,143 | 5,174 | 5,174 | 5,244 | 5,135 | 5.84M |
| September 15, 2026 | 5,180 | 5,069 | 5,069 | 5,193 | 5,069 | 6.3M |
| September 11, 2026 | 4,993 | 5,060 | 5,060 | 5,107 | 4,984 | 7.79M |
| September 10, 2026 | 5,144 | 5,093 | 5,093 | 5,151 | 5,072 | 5.77M |
| September 09, 2026 | 5,150 | 5,156 | 5,156 | 5,168 | 5,078 | 5.48M |
| September 08, 2026 | 5,099 | 5,093 | 5,093 | 5,165 | 5,017 | 5.24M |
| September 07, 2026 | 5,050 | 5,099 | 5,099 | 5,130 | 5,034 | 5.28M |
| September 04, 2026 | 5,100 | 5,019 | 5,019 | 5,101 | 4,990 | 11.35M |
| September 03, 2026 | 5,140 | 5,253 | 5,253 | 5,333 | 5,140 | 9.25M |
| September 02, 2026 | 5,131 | 5,119 | 5,119 | 5,193 | 5,083 | 7.23M |
| September 01, 2026 | 5,022 | 5,198 | 5,198 | 5,229 | 5,011 | 7.06M |
| August 31, 2026 | 4,956 | 5,009 | 5,009 | 5,030 | 4,902 | 7.6M |
| August 28, 2026 | 4,897 | 4,979 | 4,979 | 4,988 | 4,888 | 5.62M |
| August 27, 2026 | 4,866 | 4,927 | 4,927 | 4,927 | 4,846 | 4.74M |
| August 26, 2026 | 4,905 | 4,894 | 4,894 | 4,928 | 4,868 | 4.59M |
| August 25, 2026 | 4,973 | 4,949 | 4,949 | 4,995 | 4,923 | 3.96M |
| August 24, 2026 | 4,899 | 4,954 | 4,954 | 4,969 | 4,856 | 4.02M |
| 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 |
AD
