Mitsui & Co., Ltd. (8031.T) JPX
5,719.00
+105(+1.87%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,719.00
+105(+1.87%)
Currency In JPY
If you invested ¥1000 in Mitsui & Co., Ltd. (8031.T) 10 years ago, it would be worth ¥11,807.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,894.24, while ¥1000 invested 1 year ago would be worth ¥2,131.01. This corresponds to total returns of 1,080.73%, 489.42%, 113.1%, respectively, with annualized returns of 28%, 42.56%, 113.1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 6,097 | 6,147 | 6,090.61 | 6,214 | 6,047 | 9.05M |
| March 23, 2026 | 6,002 | 5,874 | 5,820.11 | 6,007 | 5,819 | 11.69M |
| March 19, 2026 | 6,459 | 6,250 | 6,192.66 | 6,563 | 6,250 | 16.43M |
| March 18, 2026 | 6,400 | 6,659 | 6,597.91 | 6,674 | 6,311 | 13.06M |
| March 17, 2026 | 6,100 | 6,205 | 6,148.07 | 6,331 | 6,075 | 8.65M |
| March 16, 2026 | 5,868 | 5,974 | 5,919.19 | 5,977 | 5,808 | 6.49M |
| March 13, 2026 | 5,599 | 5,828 | 5,774.53 | 5,949 | 5,596 | 9.59M |
| March 12, 2026 | 5,900 | 5,792 | 5,738.86 | 5,944 | 5,721 | 6.71M |
| March 11, 2026 | 6,020 | 5,968 | 5,913.25 | 6,053 | 5,944 | 6.27M |
| March 10, 2026 | 5,822 | 5,914 | 5,837.94 | 5,944 | 5,801 | 3.32M |
| March 09, 2026 | 5,631 | 5,722 | 5,669.5 | 5,789 | 5,513 | 10.43M |
| March 06, 2026 | 5,804 | 5,931 | 5,876.59 | 5,945 | 5,739 | 7.11M |
| March 05, 2026 | 5,864 | 5,904 | 5,849.83 | 6,025 | 5,839 | 11.17M |
| March 04, 2026 | 5,670 | 5,569 | 5,512.95 | 5,764 | 5,431 | 9.09M |
| March 03, 2026 | 6,030 | 5,959 | 5,904.33 | 6,138 | 5,950 | 10.66M |
| March 02, 2026 | 5,746 | 6,040 | 5,984.59 | 6,047 | 5,727 | 11.06M |
| February 27, 2026 | 5,689 | 5,872 | 5,829.08 | 5,943 | 5,673 | 9.71M |
| February 26, 2026 | 5,750 | 5,708 | 5,666.27 | 5,818 | 5,695 | 5.73M |
| February 25, 2026 | 5,587 | 5,700 | 5,658.33 | 5,742 | 5,483 | 6.22M |
| February 24, 2026 | 5,515 | 5,555 | 5,514.39 | 5,580 | 5,455 | 5.51M |
| February 20, 2026 | 5,557 | 5,505 | 5,464.76 | 5,607 | 5,484 | 5.59M |
| February 19, 2026 | 5,498 | 5,593 | 5,552.12 | 5,632 | 5,482 | 5.47M |
| February 18, 2026 | 5,452 | 5,448 | 5,408.18 | 5,495 | 5,417 | 5.37M |
| February 17, 2026 | 5,622 | 5,430 | 5,390.31 | 5,639 | 5,430 | 4.7M |
| February 16, 2026 | 5,658 | 5,601 | 5,560.06 | 5,669 | 5,513 | 5M |
| February 13, 2026 | 5,707 | 5,691 | 5,649.4 | 5,810 | 5,686 | 6.99M |
| February 12, 2026 | 5,595 | 5,807 | 5,764.55 | 5,822 | 5,561 | 9.31M |
| February 10, 2026 | 5,364 | 5,495 | 5,454.83 | 5,521 | 5,348 | 8.51M |
| February 09, 2026 | 5,376 | 5,364 | 5,324.79 | 5,415 | 5,299 | 8.95M |
| February 06, 2026 | 5,023 | 5,176 | 5,138.16 | 5,195 | 5,019 | 5.78M |
| February 05, 2026 | 5,220 | 5,123 | 5,085.55 | 5,234 | 5,089 | 6.3M |
| February 04, 2026 | 5,117 | 5,230 | 5,191.77 | 5,269 | 5,075 | 6.96M |
| February 03, 2026 | 5,065 | 5,147 | 5,109.38 | 5,155 | 5,033 | 7.39M |
| February 02, 2026 | 5,109 | 4,952 | 4,915.8 | 5,154 | 4,952 | 6.89M |
| January 30, 2026 | 5,101 | 5,035 | 4,998.19 | 5,115 | 5,005 | 7.46M |
| January 29, 2026 | 4,982 | 5,069 | 5,031.95 | 5,090 | 4,939 | 5.96M |
| January 28, 2026 | 4,953 | 4,990 | 4,953.52 | 5,028 | 4,937 | 5.11M |
| January 27, 2026 | 4,970 | 5,016 | 4,979.33 | 5,021 | 4,938 | 5.49M |
| January 26, 2026 | 5,002 | 4,970 | 4,933.67 | 5,048 | 4,969 | 5.85M |