Mitsui & Co., Ltd. ( 8031.T) - Price History
Monthly price history for 8031.T (Mitsui & Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | ¥4,825 | ¥4,825 |
| July 2026 | ¥4,937 | ¥4,937 |
| June 2026 | ¥4,497 | ¥4,497 |
| May 2026 | ¥5,290 | ¥5,290 |
| April 2026 | ¥5,896 | ¥5,896 |
| March 2026 | ¥5,959 | ¥5,959 |
| February 2026 | ¥5,818 | ¥5,872 |
| January 2026 | ¥4,989 | ¥5,035 |
| December 2025 | ¥4,600 | ¥4,643 |
| November 2025 | ¥4,109 | ¥4,147 |
| October 2025 | ¥3,767 | ¥3,802 |
| September 2025 | ¥3,646 | ¥3,680 |
| August 2025 | ¥3,346 | ¥3,426 |
| July 2025 | ¥3,027 | ¥3,100 |
| June 2025 | ¥2,878 | ¥2,947 |
| May 2025 | ¥2,958 | ¥3,029 |
| April 2025 | ¥2,830 | ¥2,898 |
| March 2025 | ¥2,734 | ¥2,800 |
| February 2025 | ¥2,684 | ¥2,795 |
| January 2025 | ¥2,964 | ¥3,086 |
| December 2024 | ¥3,180 | ¥3,311 |
| November 2024 | ¥3,012 | ¥3,136 |
| October 2024 | ¥3,037 | ¥3,162 |
| September 2024 | ¥3,052 | ¥3,178 |
| August 2024 | ¥2,953 | ¥3,123 |
| July 2024 | ¥3,338 | ¥3,530 |
| June 2024 | ¥3,452 | ¥3,651 |
| May 2024 | ¥3,768 | ¥3,985 |
| April 2024 | ¥3,612 | ¥3,820 |
| March 2024 | ¥3,364 | ¥3,558 |
| February 2024 | ¥3,061 | ¥3,276 |
| January 2024 | ¥2,817 | ¥3,016 |
| December 2023 | ¥2,475 | ¥2,649 |
| November 2023 | ¥2,519 | ¥2,696 |
| October 2023 | ¥2,531 | ¥2,708 |
| September 2023 | ¥2,533 | ¥2,712 |
| August 2023 | ¥2,499 | ¥2,716 |
| July 2023 | ¥2,549 | ¥2,770 |
| June 2023 | ¥2,490 | ¥2,706 |
| May 2023 | ¥2,026 | ¥2,202 |
| April 2023 | ¥1,946 | ¥2,114 |
| March 2023 | ¥1,894 | ¥2,058 |
| February 2023 | ¥1,725 | ¥1,912 |
| January 2023 | ¥1,723 | ¥1,910 |
| December 2022 | ¥1,738 | ¥1,926 |
| November 2022 | ¥1,797 | ¥1,992 |
| October 2022 | ¥1,486 | ¥1,646 |
| September 2022 | ¥1,394 | ¥1,544 |
| August 2022 | ¥1,443 | ¥1,633 |
| July 2022 | ¥1,293 | ¥1,463 |
| June 2022 | ¥1,323 | ¥1,497 |
| May 2022 | ¥1,428 | ¥1,616 |
| April 2022 | ¥1,392 | ¥1,575 |
| March 2022 | ¥1,471 | ¥1,664 |
| February 2022 | ¥1,244 | ¥1,433 |
| January 2022 | ¥1,238 | ¥1,427 |
| December 2021 | ¥1,182 | ¥1,362 |
| November 2021 | ¥1,110 | ¥1,278 |
| October 2021 | ¥1,125 | ¥1,296 |
| September 2021 | ¥1,069 | ¥1,232 |
| August 2021 | ¥1,035 | ¥1,214 |
| July 2021 | ¥1,065 | ¥1,250 |
| June 2021 | ¥1,066 | ¥1,250 |
| May 2021 | ¥1,029 | ¥1,207 |
| April 2021 | ¥982 | ¥1,152 |
| March 2021 | ¥981 | ¥1,151 |
| February 2021 | ¥949 | ¥1,132 |
| January 2021 | ¥812 | ¥968 |
| December 2020 | ¥792 | ¥945 |
| November 2020 | ¥746 | ¥890 |
| October 2020 | ¥683 | ¥815 |
| September 2020 | ¥756 | ¥902 |
| August 2020 | ¥785 | ¥957 |
| July 2020 | ¥646 | ¥787 |
| June 2020 | ¥654 | ¥797 |
| May 2020 | ¥671 | ¥818 |
| April 2020 | ¥621 | ¥757 |
| March 2020 | ¥617 | ¥752 |
| February 2020 | ¥714 | ¥892 |
| January 2020 | ¥785 | ¥980 |
| December 2019 | ¥779 | ¥973 |
| November 2019 | ¥776 | ¥970 |
| October 2019 | ¥747 | ¥934 |
| September 2019 | ¥708 | ¥884 |
| August 2019 | ¥651 | ¥832 |
| July 2019 | ¥696 | ¥890 |
| June 2019 | ¥687 | ¥877 |
| May 2019 | ¥657 | ¥839 |
| April 2019 | ¥702 | ¥897 |
| March 2019 | ¥673 | ¥859 |
| February 2019 | ¥670 | ¥875 |
| January 2019 | ¥679 | ¥886 |
| December 2018 | ¥647 | ¥845 |
| November 2018 | ¥679 | ¥887 |
| October 2018 | ¥722 | ¥943 |
| September 2018 | ¥773 | ¥1,010 |
| August 2018 | ¥695 | ¥926 |
| July 2018 | ¥701 | ¥934 |
| June 2018 | ¥693 | ¥924 |
| May 2018 | ¥719 | ¥958 |
| April 2018 | ¥742 | ¥988 |
| March 2018 | ¥684 | ¥911 |
| February 2018 | ¥717 | ¥976 |
| January 2018 | ¥703 | ¥957 |
| December 2017 | ¥673 | ¥916 |
| November 2017 | ¥626 | ¥852 |
| October 2017 | ¥620 | ¥844 |
| September 2017 | ¥611 | ¥832 |
| August 2017 | ¥593 | ¥822 |
| July 2017 | ¥579 | ¥802 |
| June 2017 | ¥579 | ¥803 |
| May 2017 | ¥539 | ¥748 |
| April 2017 | ¥567 | ¥786 |
| March 2017 | ¥582 | ¥806 |
| February 2017 | ¥609 | ¥860 |
| January 2017 | ¥587 | ¥828 |
| December 2016 | ¥569 | ¥804 |
| November 2016 | ¥546 | ¥771 |
| October 2016 | ¥516 | ¥729 |
| September 2016 | ¥492 | ¥695 |
| August 2016 | ¥479 | ¥688 |
| July 2016 | ¥420 | ¥604 |
| June 2016 | ¥422 | ¥607 |
| May 2016 | ¥464 | ¥668 |
| April 2016 | ¥466 | ¥671 |
| March 2016 | ¥450 | ¥648 |
| February 2016 | ¥442 | ¥651 |
| January 2016 | ¥460 | ¥678 |
| December 2015 | ¥491 | ¥723 |
| November 2015 | ¥512 | ¥755 |
| October 2015 | ¥523 | ¥770 |
| September 2015 | ¥455 | ¥670 |
| August 2015 | ¥524 | ¥789 |
| July 2015 | ¥535 | ¥806 |
| June 2015 | ¥552 | ¥831 |
| May 2015 | ¥580 | ¥873 |
| April 2015 | ¥558 | ¥840 |
| March 2015 | ¥536 | ¥806 |
| February 2015 | ¥542 | ¥831 |
| January 2015 | ¥491 | ¥754 |
| December 2014 | ¥529 | ¥811 |
| November 2014 | ¥534 | ¥819 |
| October 2014 | ¥543 | ¥833 |
| September 2014 | ¥564 | ¥865 |
| August 2014 | ¥543 | ¥848 |
| July 2014 | ¥534 | ¥833 |
| June 2014 | ¥520 | ¥812 |
| May 2014 | ¥494 | ¥771 |
| April 2014 | ¥464 | ¥724 |
| March 2014 | ¥467 | ¥730 |
| February 2014 | ¥489 | ¥782 |
| January 2014 | ¥433 | ¥692 |
| December 2013 | ¥458 | ¥732 |
| November 2013 | ¥444 | ¥710 |
| October 2013 | ¥438 | ¥700 |
| September 2013 | ¥446 | ¥713 |
| August 2013 | ¥421 | ¥684 |
| July 2013 | ¥404 | ¥658 |
| June 2013 | ¥383 | ¥623 |
| May 2013 | ¥397 | ¥646 |
| April 2013 | ¥411 | ¥669 |
| March 2013 | ¥404 | ¥656 |
| February 2013 | ¥416 | ¥687 |
| January 2013 | ¥418 | ¥690 |
| December 2012 | ¥389 | ¥642 |
| November 2012 | ¥345 | ¥570 |
| October 2012 | ¥341 | ¥562 |
| September 2012 | ¥333 | ¥549 |
| August 2012 | ¥325 | ¥546 |
| July 2012 | ¥348 | ¥585 |
| June 2012 | ¥349 | ¥587 |
| May 2012 | ¥328 | ¥552 |
| April 2012 | ¥373 | ¥627 |
| March 2012 | ¥403 | ¥678 |
| February 2012 | ¥408 | ¥700 |
| January 2012 | ¥377 | ¥647 |
| December 2011 | ¥349 | ¥598 |
| November 2011 | ¥344 | ¥591 |
| October 2011 | ¥339 | ¥582 |
| September 2011 | ¥330 | ¥567 |
| August 2011 | ¥369 | ¥648 |
| July 2011 | ¥414 | ¥728 |
| June 2011 | ¥394 | ¥692 |
| May 2011 | ¥394 | ¥692 |
| April 2011 | ¥408 | ¥716 |
| March 2011 | ¥425 | ¥746 |
| February 2011 | ¥416 | ¥743 |
| January 2011 | ¥386 | ¥690 |
| December 2010 | ¥375 | ¥670 |
| November 2010 | ¥366 | ¥654 |
| October 2010 | ¥354 | ¥632 |
| September 2010 | ¥347 | ¥621 |
| August 2010 | ¥301 | ¥546 |
| July 2010 | ¥305 | ¥554 |
| June 2010 | ¥290 | ¥527 |
| May 2010 | ¥356 | ¥647 |
| April 2010 | ¥393 | ¥714 |
| March 2010 | ¥432 | ¥786 |
| February 2010 | ¥377 | ¥690 |
| January 2010 | ¥364 | ¥666 |
| December 2009 | ¥358 | ¥656 |
| November 2009 | ¥313 | ¥572 |
| October 2009 | ¥334 | ¥612 |
| September 2009 | ¥321 | ¥587 |
| August 2009 | ¥329 | ¥606 |
| July 2009 | ¥323 | ¥594 |
| June 2009 | ¥311 | ¥573 |
| May 2009 | ¥330 | ¥608 |
| April 2009 | ¥282 | ¥519 |
| March 2009 | ¥268 | ¥493 |
| February 2009 | ¥244 | ¥460 |
| January 2009 | ¥255 | ¥480 |
| December 2008 | ¥239 | ¥450 |
| November 2008 | ¥225 | ¥423 |
| October 2008 | ¥246 | ¥463 |
| September 2008 | ¥339 | ¥639 |
| August 2008 | ¥491 | ¥940 |
| July 2008 | ¥584 | ¥1,118 |
| June 2008 | ¥613 | ¥1,172 |
| May 2008 | ¥675 | ¥1,292 |
| April 2008 | ¥637 | ¥1,220 |
| March 2008 | ¥528 | ¥1,010 |
| February 2008 | ¥602 | ¥1,165 |
| January 2008 | ¥549 | ¥1,062 |
| December 2007 | ¥611 | ¥1,182 |
| November 2007 | ¥653 | ¥1,265 |
| October 2007 | ¥762 | ¥1,475 |
| September 2007 | ¥721 | ¥1,395 |
| August 2007 | ¥617 | ¥1,205 |
| July 2007 | ¥719 | ¥1,405 |
| June 2007 | ¥629 | ¥1,228 |
| May 2007 | ¥615 | ¥1,200 |
| April 2007 | ¥552 | ¥1,078 |
| March 2007 | ¥563 | ¥1,100 |
| February 2007 | ¥541 | ¥1,065 |
| January 2007 | ¥490 | ¥964 |
| December 2006 | ¥452 | ¥890 |
| November 2006 | ¥401 | ¥790 |
| October 2006 | ¥406 | ¥798 |
| September 2006 | ¥382 | ¥751 |
| August 2006 | ¥427 | ¥850 |
| July 2006 | ¥439 | ¥874 |
| June 2006 | ¥406 | ¥808 |
| May 2006 | ¥397 | ¥790 |
| April 2006 | ¥432 | ¥860 |
| March 2006 | ¥427 | ¥851 |
| February 2006 | ¥398 | ¥800 |
| January 2006 | ¥420 | ¥844 |
| December 2005 | ¥377 | ¥758 |
| November 2005 | ¥367 | ¥738 |
| October 2005 | ¥354 | ¥712 |
| September 2005 | ¥354 | ¥710 |
| August 2005 | ¥287 | ¥582 |
| July 2005 | ¥268 | ¥542 |
| June 2005 | ¥259 | ¥525 |
| May 2005 | ¥241 | ¥488 |
| April 2005 | ¥246 | ¥498 |
| March 2005 | ¥244 | ¥494 |
| February 2005 | ¥261 | ¥533 |
| January 2005 | ¥235 | ¥480 |
| December 2004 | ¥225 | ¥460 |
| November 2004 | ¥218 | ¥446 |
| October 2004 | ¥218 | ¥446 |
| September 2004 | ¥226 | ¥462 |
| August 2004 | ¥217 | ¥445 |
| July 2004 | ¥203 | ¥418 |
| June 2004 | ¥199 | ¥408 |
| May 2004 | ¥206 | ¥424 |
| April 2004 | ¥221 | ¥455 |
| March 2004 | ¥227 | ¥467 |
| February 2004 | ¥205 | ¥422 |
| January 2004 | ¥195 | ¥402 |
| December 2003 | ¥209 | ¥432 |
| November 2003 | ¥179 | ¥368 |
| October 2003 | ¥194 | ¥400 |
| September 2003 | ¥183 | ¥378 |
| August 2003 | ¥180 | ¥372 |
| July 2003 | ¥162 | ¥336 |
| June 2003 | ¥145 | ¥301 |
| May 2003 | ¥133 | ¥276 |
| April 2003 | ¥136 | ¥282 |
| March 2003 | ¥138 | ¥287 |
| February 2003 | ¥152 | ¥318 |
| January 2003 | ¥141 | ¥295 |
| December 2002 | ¥133 | ¥277 |
| November 2002 | ¥148 | ¥310 |
| October 2002 | ¥139 | ¥290 |
| September 2002 | ¥153 | ¥320 |
| August 2002 | ¥149 | ¥313 |
| July 2002 | ¥154 | ¥324 |
| June 2002 | ¥191 | ¥401 |
| May 2002 | ¥196 | ¥412 |
| April 2002 | ¥193 | ¥406 |
| March 2002 | ¥185 | ¥388 |
| February 2002 | ¥177 | ¥373 |
| January 2002 | ¥157 | ¥331 |
| December 2001 | ¥154 | ¥324 |
| November 2001 | ¥164 | ¥348 |
| October 2001 | ¥171 | ¥361 |
| September 2001 | ¥150 | ¥317 |
| August 2001 | ¥193 | ¥410 |
| July 2001 | ¥195 | ¥415 |
| June 2001 | ¥197 | ¥420 |
| May 2001 | ¥184 | ¥392 |
| April 2001 | ¥166 | ¥353 |
| March 2001 | ¥157 | ¥334 |
| February 2001 | ¥156 | ¥333 |
| January 2001 | ¥165 | ¥352 |
| December 2000 | ¥168 | ¥360 |
| November 2000 | ¥161 | ¥344 |
| October 2000 | ¥169 | ¥362 |
| September 2000 | ¥158 | ¥338 |
| August 2000 | ¥167 | ¥358 |
| July 2000 | ¥180 | ¥387 |
| June 2000 | ¥188 | ¥405 |
| May 2000 | ¥176 | ¥378 |
| April 2000 | ¥186 | ¥400 |
| March 2000 | ¥193 | ¥415 |
| February 2000 | ¥157 | ¥340 |
| January 2000 | ¥180 | ¥390 |
8031.T
Price: ¥4,825
52 week price:
Dividend Yield: 2.02%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 27.65%
Payout Ratio Range:
Dividend Per Share: 120.00 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%