Mitsui & Co., Ltd. ( 8031.T) - Price History
Monthly price history for 8031.T (Mitsui & Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | ¥4,925 | ¥4,925 |
| September 2026 | ¥4,930 | ¥4,930 |
| August 2026 | ¥4,939 | ¥5,009 |
| July 2026 | ¥4,868 | ¥4,937 |
| June 2026 | ¥4,434 | ¥4,497 |
| May 2026 | ¥5,216 | ¥5,290 |
| April 2026 | ¥5,814 | ¥5,896 |
| March 2026 | ¥5,876 | ¥5,959 |
| February 2026 | ¥5,737 | ¥5,872 |
| January 2026 | ¥4,919 | ¥5,035 |
| December 2025 | ¥4,536 | ¥4,643 |
| November 2025 | ¥4,052 | ¥4,147 |
| October 2025 | ¥3,715 | ¥3,802 |
| September 2025 | ¥3,595 | ¥3,680 |
| August 2025 | ¥3,299 | ¥3,426 |
| July 2025 | ¥2,985 | ¥3,100 |
| June 2025 | ¥2,838 | ¥2,947 |
| May 2025 | ¥2,917 | ¥3,029 |
| April 2025 | ¥2,791 | ¥2,898 |
| March 2025 | ¥2,696 | ¥2,800 |
| February 2025 | ¥2,647 | ¥2,795 |
| January 2025 | ¥2,923 | ¥3,086 |
| December 2024 | ¥3,136 | ¥3,311 |
| November 2024 | ¥2,970 | ¥3,136 |
| October 2024 | ¥2,995 | ¥3,162 |
| September 2024 | ¥3,010 | ¥3,178 |
| August 2024 | ¥2,912 | ¥3,123 |
| July 2024 | ¥3,291 | ¥3,530 |
| June 2024 | ¥3,404 | ¥3,651 |
| May 2024 | ¥3,716 | ¥3,985 |
| April 2024 | ¥3,561 | ¥3,820 |
| March 2024 | ¥3,318 | ¥3,558 |
| February 2024 | ¥3,019 | ¥3,276 |
| January 2024 | ¥2,778 | ¥3,016 |
| December 2023 | ¥2,440 | ¥2,649 |
| November 2023 | ¥2,484 | ¥2,696 |
| October 2023 | ¥2,495 | ¥2,708 |
| September 2023 | ¥2,498 | ¥2,712 |
| August 2023 | ¥2,464 | ¥2,716 |
| July 2023 | ¥2,514 | ¥2,770 |
| June 2023 | ¥2,455 | ¥2,706 |
| May 2023 | ¥1,998 | ¥2,202 |
| April 2023 | ¥1,919 | ¥2,114 |
| March 2023 | ¥1,867 | ¥2,058 |
| February 2023 | ¥1,701 | ¥1,912 |
| January 2023 | ¥1,699 | ¥1,910 |
| December 2022 | ¥1,714 | ¥1,926 |
| November 2022 | ¥1,772 | ¥1,992 |
| October 2022 | ¥1,465 | ¥1,646 |
| September 2022 | ¥1,374 | ¥1,544 |
| August 2022 | ¥1,423 | ¥1,633 |
| July 2022 | ¥1,275 | ¥1,463 |
| June 2022 | ¥1,305 | ¥1,497 |
| May 2022 | ¥1,408 | ¥1,616 |
| April 2022 | ¥1,372 | ¥1,575 |
| March 2022 | ¥1,450 | ¥1,664 |
| February 2022 | ¥1,226 | ¥1,433 |
| January 2022 | ¥1,221 | ¥1,427 |
| December 2021 | ¥1,166 | ¥1,362 |
| November 2021 | ¥1,094 | ¥1,278 |
| October 2021 | ¥1,109 | ¥1,296 |
| September 2021 | ¥1,055 | ¥1,232 |
| August 2021 | ¥1,021 | ¥1,214 |
| July 2021 | ¥1,051 | ¥1,250 |
| June 2021 | ¥1,051 | ¥1,250 |
| May 2021 | ¥1,015 | ¥1,207 |
| April 2021 | ¥968 | ¥1,152 |
| March 2021 | ¥968 | ¥1,151 |
| February 2021 | ¥935 | ¥1,132 |
| January 2021 | ¥800 | ¥968 |
| December 2020 | ¥781 | ¥945 |
| November 2020 | ¥736 | ¥890 |
| October 2020 | ¥674 | ¥815 |
| September 2020 | ¥745 | ¥902 |
| August 2020 | ¥774 | ¥957 |
| July 2020 | ¥637 | ¥787 |
| June 2020 | ¥645 | ¥797 |
| May 2020 | ¥662 | ¥818 |
| April 2020 | ¥613 | ¥757 |
| March 2020 | ¥608 | ¥752 |
| February 2020 | ¥704 | ¥892 |
| January 2020 | ¥774 | ¥980 |
| December 2019 | ¥768 | ¥973 |
| November 2019 | ¥765 | ¥970 |
| October 2019 | ¥737 | ¥934 |
| September 2019 | ¥698 | ¥884 |
| August 2019 | ¥642 | ¥832 |
| July 2019 | ¥687 | ¥890 |
| June 2019 | ¥677 | ¥877 |
| May 2019 | ¥648 | ¥839 |
| April 2019 | ¥693 | ¥897 |
| March 2019 | ¥663 | ¥859 |
| February 2019 | ¥661 | ¥875 |
| January 2019 | ¥669 | ¥886 |
| December 2018 | ¥638 | ¥845 |
| November 2018 | ¥670 | ¥887 |
| October 2018 | ¥712 | ¥943 |
| September 2018 | ¥763 | ¥1,010 |
| August 2018 | ¥685 | ¥926 |
| July 2018 | ¥691 | ¥934 |
| June 2018 | ¥684 | ¥924 |
| May 2018 | ¥709 | ¥958 |
| April 2018 | ¥731 | ¥988 |
| March 2018 | ¥674 | ¥911 |
| February 2018 | ¥707 | ¥976 |
| January 2018 | ¥693 | ¥957 |
| December 2017 | ¥663 | ¥916 |
| November 2017 | ¥617 | ¥852 |
| October 2017 | ¥612 | ¥844 |
| September 2017 | ¥602 | ¥832 |
| August 2017 | ¥585 | ¥822 |
| July 2017 | ¥571 | ¥802 |
| June 2017 | ¥571 | ¥803 |
| May 2017 | ¥532 | ¥748 |
| April 2017 | ¥559 | ¥786 |
| March 2017 | ¥574 | ¥806 |
| February 2017 | ¥600 | ¥860 |
| January 2017 | ¥578 | ¥828 |
| December 2016 | ¥561 | ¥804 |
| November 2016 | ¥538 | ¥771 |
| October 2016 | ¥509 | ¥729 |
| September 2016 | ¥486 | ¥695 |
| August 2016 | ¥472 | ¥688 |
| July 2016 | ¥414 | ¥604 |
| June 2016 | ¥416 | ¥607 |
| May 2016 | ¥458 | ¥668 |
| April 2016 | ¥460 | ¥671 |
| March 2016 | ¥444 | ¥648 |
| February 2016 | ¥436 | ¥651 |
| January 2016 | ¥454 | ¥678 |
| December 2015 | ¥484 | ¥723 |
| November 2015 | ¥505 | ¥755 |
| October 2015 | ¥516 | ¥770 |
| September 2015 | ¥449 | ¥670 |
| August 2015 | ¥517 | ¥789 |
| July 2015 | ¥528 | ¥806 |
| June 2015 | ¥545 | ¥831 |
| May 2015 | ¥572 | ¥873 |
| April 2015 | ¥551 | ¥840 |
| March 2015 | ¥528 | ¥806 |
| February 2015 | ¥534 | ¥831 |
| January 2015 | ¥484 | ¥754 |
| December 2014 | ¥521 | ¥811 |
| November 2014 | ¥526 | ¥819 |
| October 2014 | ¥535 | ¥833 |
| September 2014 | ¥556 | ¥865 |
| August 2014 | ¥536 | ¥848 |
| July 2014 | ¥526 | ¥833 |
| June 2014 | ¥513 | ¥812 |
| May 2014 | ¥487 | ¥771 |
| April 2014 | ¥458 | ¥724 |
| March 2014 | ¥461 | ¥730 |
| February 2014 | ¥482 | ¥782 |
| January 2014 | ¥427 | ¥692 |
| December 2013 | ¥452 | ¥732 |
| November 2013 | ¥438 | ¥710 |
| October 2013 | ¥432 | ¥700 |
| September 2013 | ¥440 | ¥713 |
| August 2013 | ¥415 | ¥684 |
| July 2013 | ¥399 | ¥658 |
| June 2013 | ¥378 | ¥623 |
| May 2013 | ¥392 | ¥646 |
| April 2013 | ¥406 | ¥669 |
| March 2013 | ¥398 | ¥656 |
| February 2013 | ¥410 | ¥687 |
| January 2013 | ¥412 | ¥690 |
| December 2012 | ¥383 | ¥642 |
| November 2012 | ¥340 | ¥570 |
| October 2012 | ¥336 | ¥562 |
| September 2012 | ¥328 | ¥549 |
| August 2012 | ¥320 | ¥546 |
| July 2012 | ¥343 | ¥585 |
| June 2012 | ¥344 | ¥587 |
| May 2012 | ¥323 | ¥552 |
| April 2012 | ¥367 | ¥627 |
| March 2012 | ¥398 | ¥678 |
| February 2012 | ¥402 | ¥700 |
| January 2012 | ¥372 | ¥647 |
| December 2011 | ¥344 | ¥598 |
| November 2011 | ¥340 | ¥591 |
| October 2011 | ¥335 | ¥582 |
| September 2011 | ¥326 | ¥567 |
| August 2011 | ¥364 | ¥648 |
| July 2011 | ¥409 | ¥728 |
| June 2011 | ¥389 | ¥692 |
| May 2011 | ¥389 | ¥692 |
| April 2011 | ¥402 | ¥716 |
| March 2011 | ¥419 | ¥746 |
| February 2011 | ¥410 | ¥743 |
| January 2011 | ¥381 | ¥690 |
| December 2010 | ¥370 | ¥670 |
| November 2010 | ¥360 | ¥654 |
| October 2010 | ¥349 | ¥632 |
| September 2010 | ¥342 | ¥621 |
| August 2010 | ¥297 | ¥546 |
| July 2010 | ¥301 | ¥554 |
| June 2010 | ¥286 | ¥527 |
| May 2010 | ¥351 | ¥647 |
| April 2010 | ¥387 | ¥714 |
| March 2010 | ¥426 | ¥786 |
| February 2010 | ¥372 | ¥690 |
| January 2010 | ¥359 | ¥666 |
| December 2009 | ¥353 | ¥656 |
| November 2009 | ¥308 | ¥572 |
| October 2009 | ¥329 | ¥612 |
| September 2009 | ¥316 | ¥587 |
| August 2009 | ¥325 | ¥606 |
| July 2009 | ¥318 | ¥594 |
| June 2009 | ¥307 | ¥573 |
| May 2009 | ¥326 | ¥608 |
| April 2009 | ¥278 | ¥519 |
| March 2009 | ¥264 | ¥493 |
| February 2009 | ¥241 | ¥460 |
| January 2009 | ¥251 | ¥480 |
| December 2008 | ¥236 | ¥450 |
| November 2008 | ¥221 | ¥423 |
| October 2008 | ¥242 | ¥463 |
| September 2008 | ¥334 | ¥639 |
| August 2008 | ¥484 | ¥940 |
| July 2008 | ¥576 | ¥1,118 |
| June 2008 | ¥604 | ¥1,172 |
| May 2008 | ¥666 | ¥1,292 |
| April 2008 | ¥629 | ¥1,220 |
| March 2008 | ¥520 | ¥1,010 |
| February 2008 | ¥593 | ¥1,165 |
| January 2008 | ¥541 | ¥1,062 |
| December 2007 | ¥602 | ¥1,182 |
| November 2007 | ¥644 | ¥1,265 |
| October 2007 | ¥751 | ¥1,475 |
| September 2007 | ¥711 | ¥1,395 |
| August 2007 | ¥608 | ¥1,205 |
| July 2007 | ¥709 | ¥1,405 |
| June 2007 | ¥620 | ¥1,228 |
| May 2007 | ¥606 | ¥1,200 |
| April 2007 | ¥544 | ¥1,078 |
| March 2007 | ¥555 | ¥1,100 |
| February 2007 | ¥534 | ¥1,065 |
| January 2007 | ¥483 | ¥964 |
| December 2006 | ¥446 | ¥890 |
| November 2006 | ¥396 | ¥790 |
| October 2006 | ¥400 | ¥798 |
| September 2006 | ¥376 | ¥751 |
| August 2006 | ¥421 | ¥850 |
| July 2006 | ¥433 | ¥874 |
| June 2006 | ¥400 | ¥808 |
| May 2006 | ¥391 | ¥790 |
| April 2006 | ¥426 | ¥860 |
| March 2006 | ¥421 | ¥851 |
| February 2006 | ¥393 | ¥800 |
| January 2006 | ¥414 | ¥844 |
| December 2005 | ¥372 | ¥758 |
| November 2005 | ¥362 | ¥738 |
| October 2005 | ¥349 | ¥712 |
| September 2005 | ¥349 | ¥710 |
| August 2005 | ¥283 | ¥582 |
| July 2005 | ¥264 | ¥542 |
| June 2005 | ¥256 | ¥525 |
| May 2005 | ¥238 | ¥488 |
| April 2005 | ¥243 | ¥498 |
| March 2005 | ¥241 | ¥494 |
| February 2005 | ¥257 | ¥533 |
| January 2005 | ¥232 | ¥480 |
| December 2004 | ¥222 | ¥460 |
| November 2004 | ¥215 | ¥446 |
| October 2004 | ¥215 | ¥446 |
| September 2004 | ¥223 | ¥462 |
| August 2004 | ¥214 | ¥445 |
| July 2004 | ¥200 | ¥418 |
| June 2004 | ¥196 | ¥408 |
| May 2004 | ¥203 | ¥424 |
| April 2004 | ¥218 | ¥455 |
| March 2004 | ¥224 | ¥467 |
| February 2004 | ¥202 | ¥422 |
| January 2004 | ¥192 | ¥402 |
| December 2003 | ¥206 | ¥432 |
| November 2003 | ¥176 | ¥368 |
| October 2003 | ¥191 | ¥400 |
| September 2003 | ¥181 | ¥378 |
| August 2003 | ¥177 | ¥372 |
| July 2003 | ¥159 | ¥336 |
| June 2003 | ¥143 | ¥301 |
| May 2003 | ¥131 | ¥276 |
| April 2003 | ¥134 | ¥282 |
| March 2003 | ¥136 | ¥287 |
| February 2003 | ¥150 | ¥318 |
| January 2003 | ¥139 | ¥295 |
| December 2002 | ¥131 | ¥277 |
| November 2002 | ¥146 | ¥310 |
| October 2002 | ¥137 | ¥290 |
| September 2002 | ¥151 | ¥320 |
| August 2002 | ¥147 | ¥313 |
| July 2002 | ¥152 | ¥324 |
| June 2002 | ¥188 | ¥401 |
| May 2002 | ¥193 | ¥412 |
| April 2002 | ¥190 | ¥406 |
| March 2002 | ¥182 | ¥388 |
| February 2002 | ¥174 | ¥373 |
| January 2002 | ¥154 | ¥331 |
| December 2001 | ¥151 | ¥324 |
| November 2001 | ¥162 | ¥348 |
| October 2001 | ¥168 | ¥361 |
| September 2001 | ¥148 | ¥317 |
| August 2001 | ¥190 | ¥410 |
| July 2001 | ¥192 | ¥415 |
| June 2001 | ¥195 | ¥420 |
| May 2001 | ¥182 | ¥392 |
| April 2001 | ¥164 | ¥353 |
| March 2001 | ¥155 | ¥334 |
| February 2001 | ¥154 | ¥333 |
| January 2001 | ¥163 | ¥352 |
| December 2000 | ¥166 | ¥360 |
| November 2000 | ¥159 | ¥344 |
| October 2000 | ¥167 | ¥362 |
| September 2000 | ¥156 | ¥338 |
| August 2000 | ¥164 | ¥358 |
| July 2000 | ¥177 | ¥387 |
| June 2000 | ¥186 | ¥405 |
| May 2000 | ¥173 | ¥378 |
| April 2000 | ¥184 | ¥400 |
| March 2000 | ¥190 | ¥415 |
| February 2000 | ¥155 | ¥340 |
| January 2000 | ¥178 | ¥390 |
8031.T
Price: ¥4,925
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 2.86%
Payout Ratio: 27.65%
Payout Ratio Range:
Dividend Per Share: 140.00 JPY
Earnings Per Share: 316.72 JPY
P/E Ratio: 18.73
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Country: Japan
Market Capitalization: 16.9 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: -11.95%
DGR5: 15.33%
DGR10: 10.42%
DGR20: 19.39%