MITSUI & CO - Price History
Monthly price history for 8031.T (MITSUI & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,875 | ¥7,875 |
| April 2024 | ¥7,639 | ¥7,639 |
| March 2024 | ¥7,116 | ¥7,116 |
| February 2024 | ¥6,475 | ¥6,553 |
| January 2024 | ¥5,959 | ¥6,031 |
| December 2023 | ¥5,235 | ¥5,298 |
| November 2023 | ¥5,328 | ¥5,392 |
| October 2023 | ¥5,352 | ¥5,417 |
| September 2023 | ¥5,358 | ¥5,423 |
| August 2023 | ¥5,286 | ¥5,432 |
| July 2023 | ¥5,392 | ¥5,541 |
| June 2023 | ¥5,266 | ¥5,411 |
| May 2023 | ¥4,286 | ¥4,404 |
| April 2023 | ¥4,115 | ¥4,229 |
| March 2023 | ¥4,005 | ¥4,116 |
| February 2023 | ¥3,649 | ¥3,824 |
| January 2023 | ¥3,645 | ¥3,820 |
| December 2022 | ¥3,677 | ¥3,853 |
| November 2022 | ¥3,801 | ¥3,983 |
| October 2022 | ¥3,142 | ¥3,293 |
| September 2022 | ¥2,948 | ¥3,089 |
| August 2022 | ¥3,052 | ¥3,266 |
| July 2022 | ¥2,734 | ¥2,926 |
| June 2022 | ¥2,799 | ¥2,994 |
| May 2022 | ¥3,021 | ¥3,232 |
| April 2022 | ¥2,944 | ¥3,150 |
| March 2022 | ¥3,110 | ¥3,328 |
| February 2022 | ¥2,631 | ¥2,866 |
| January 2022 | ¥2,620 | ¥2,854 |
| December 2021 | ¥2,500 | ¥2,724 |
| November 2021 | ¥2,347 | ¥2,557 |
| October 2021 | ¥2,379 | ¥2,592 |
| September 2021 | ¥2,262 | ¥2,464 |
| August 2021 | ¥2,190 | ¥2,429 |
| July 2021 | ¥2,253 | ¥2,500 |
| June 2021 | ¥2,254 | ¥2,500 |
| May 2021 | ¥2,176 | ¥2,414 |
| April 2021 | ¥2,077 | ¥2,304 |
| March 2021 | ¥2,075 | ¥2,302 |
| February 2021 | ¥2,007 | ¥2,264 |
| January 2021 | ¥1,717 | ¥1,936 |
| December 2020 | ¥1,675 | ¥1,890 |
| November 2020 | ¥1,578 | ¥1,780 |
| October 2020 | ¥1,445 | ¥1,630 |
| September 2020 | ¥1,598 | ¥1,803 |
| August 2020 | ¥1,661 | ¥1,914 |
| July 2020 | ¥1,366 | ¥1,574 |
| June 2020 | ¥1,384 | ¥1,594 |
| May 2020 | ¥1,419 | ¥1,636 |
| April 2020 | ¥1,314 | ¥1,514 |
| March 2020 | ¥1,305 | ¥1,504 |
| February 2020 | ¥1,510 | ¥1,784 |
| January 2020 | ¥1,660 | ¥1,960 |
| December 2019 | ¥1,647 | ¥1,946 |
| November 2019 | ¥1,642 | ¥1,940 |
| October 2019 | ¥1,581 | ¥1,868 |
| September 2019 | ¥1,497 | ¥1,768 |
| August 2019 | ¥1,377 | ¥1,663 |
| July 2019 | ¥1,473 | ¥1,779 |
| June 2019 | ¥1,452 | ¥1,754 |
| May 2019 | ¥1,389 | ¥1,678 |
| April 2019 | ¥1,486 | ¥1,794 |
| March 2019 | ¥1,423 | ¥1,718 |
| February 2019 | ¥1,417 | ¥1,750 |
| January 2019 | ¥1,435 | ¥1,772 |
| December 2018 | ¥1,369 | ¥1,690 |
| November 2018 | ¥1,437 | ¥1,774 |
| October 2018 | ¥1,527 | ¥1,886 |
| September 2018 | ¥1,636 | ¥2,020 |
| August 2018 | ¥1,470 | ¥1,852 |
| July 2018 | ¥1,483 | ¥1,868 |
| June 2018 | ¥1,466 | ¥1,848 |
| May 2018 | ¥1,522 | ¥1,917 |
| April 2018 | ¥1,569 | ¥1,976 |
| March 2018 | ¥1,447 | ¥1,822 |
| February 2018 | ¥1,516 | ¥1,952 |
| January 2018 | ¥1,486 | ¥1,914 |
| December 2017 | ¥1,423 | ¥1,832 |
| November 2017 | ¥1,324 | ¥1,705 |
| October 2017 | ¥1,312 | ¥1,689 |
| September 2017 | ¥1,292 | ¥1,663 |
| August 2017 | ¥1,255 | ¥1,644 |
| July 2017 | ¥1,224 | ¥1,605 |
| June 2017 | ¥1,225 | ¥1,606 |
| May 2017 | ¥1,141 | ¥1,496 |
| April 2017 | ¥1,200 | ¥1,573 |
| March 2017 | ¥1,230 | ¥1,612 |
| February 2017 | ¥1,288 | ¥1,719 |
| January 2017 | ¥1,241 | ¥1,656 |
| December 2016 | ¥1,204 | ¥1,607 |
| November 2016 | ¥1,155 | ¥1,542 |
| October 2016 | ¥1,092 | ¥1,458 |
| September 2016 | ¥1,042 | ¥1,390 |
| August 2016 | ¥1,013 | ¥1,377 |
| July 2016 | ¥889 | ¥1,208 |
| June 2016 | ¥892 | ¥1,214 |
| May 2016 | ¥982 | ¥1,335 |
| April 2016 | ¥986 | ¥1,342 |
| March 2016 | ¥952 | ¥1,295 |
| February 2016 | ¥934 | ¥1,302 |
| January 2016 | ¥973 | ¥1,356 |
| December 2015 | ¥1,038 | ¥1,446 |
| November 2015 | ¥1,084 | ¥1,510 |
| October 2015 | ¥1,106 | ¥1,540 |
| September 2015 | ¥962 | ¥1,340 |
| August 2015 | ¥1,109 | ¥1,578 |
| July 2015 | ¥1,132 | ¥1,612 |
| June 2015 | ¥1,168 | ¥1,662 |
| May 2015 | ¥1,227 | ¥1,746 |
| April 2015 | ¥1,181 | ¥1,680 |
| March 2015 | ¥1,133 | ¥1,612 |
| February 2015 | ¥1,146 | ¥1,662 |
| January 2015 | ¥1,039 | ¥1,507 |
| December 2014 | ¥1,118 | ¥1,622 |
| November 2014 | ¥1,129 | ¥1,638 |
| October 2014 | ¥1,148 | ¥1,666 |
| September 2014 | ¥1,193 | ¥1,730 |
| August 2014 | ¥1,149 | ¥1,696 |
| July 2014 | ¥1,129 | ¥1,666 |
| June 2014 | ¥1,100 | ¥1,624 |
| May 2014 | ¥1,045 | ¥1,542 |
| April 2014 | ¥982 | ¥1,449 |
| March 2014 | ¥988 | ¥1,459 |
| February 2014 | ¥1,035 | ¥1,564 |
| January 2014 | ¥916 | ¥1,385 |
| December 2013 | ¥969 | ¥1,465 |
| November 2013 | ¥939 | ¥1,419 |
| October 2013 | ¥926 | ¥1,400 |
| September 2013 | ¥943 | ¥1,426 |
| August 2013 | ¥890 | ¥1,369 |
| July 2013 | ¥855 | ¥1,315 |
| June 2013 | ¥810 | ¥1,246 |
| May 2013 | ¥840 | ¥1,291 |
| April 2013 | ¥870 | ¥1,338 |
| March 2013 | ¥854 | ¥1,313 |
| February 2013 | ¥880 | ¥1,374 |
| January 2013 | ¥885 | ¥1,381 |
| December 2012 | ¥822 | ¥1,283 |
| November 2012 | ¥730 | ¥1,139 |
| October 2012 | ¥721 | ¥1,125 |
| September 2012 | ¥703 | ¥1,098 |
| August 2012 | ¥687 | ¥1,093 |
| July 2012 | ¥735 | ¥1,170 |
| June 2012 | ¥738 | ¥1,174 |
| May 2012 | ¥694 | ¥1,104 |
| April 2012 | ¥788 | ¥1,254 |
| March 2012 | ¥853 | ¥1,357 |
| February 2012 | ¥862 | ¥1,399 |
| January 2012 | ¥797 | ¥1,294 |
| December 2011 | ¥738 | ¥1,197 |
| November 2011 | ¥728 | ¥1,182 |
| October 2011 | ¥718 | ¥1,165 |
| September 2011 | ¥699 | ¥1,134 |
| August 2011 | ¥780 | ¥1,295 |
| July 2011 | ¥877 | ¥1,455 |
| June 2011 | ¥834 | ¥1,384 |
| May 2011 | ¥834 | ¥1,384 |
| April 2011 | ¥863 | ¥1,432 |
| March 2011 | ¥898 | ¥1,491 |
| February 2011 | ¥879 | ¥1,486 |
| January 2011 | ¥816 | ¥1,380 |
| December 2010 | ¥793 | ¥1,341 |
| November 2010 | ¥773 | ¥1,307 |
| October 2010 | ¥748 | ¥1,265 |
| September 2010 | ¥735 | ¥1,242 |
| August 2010 | ¥636 | ¥1,093 |
| July 2010 | ¥645 | ¥1,108 |
| June 2010 | ¥613 | ¥1,054 |
| May 2010 | ¥753 | ¥1,294 |
| April 2010 | ¥831 | ¥1,428 |
| March 2010 | ¥914 | ¥1,571 |
| February 2010 | ¥797 | ¥1,379 |
| January 2010 | ¥770 | ¥1,332 |
| December 2009 | ¥758 | ¥1,311 |
| November 2009 | ¥661 | ¥1,144 |
| October 2009 | ¥707 | ¥1,223 |
| September 2009 | ¥678 | ¥1,174 |
| August 2009 | ¥697 | ¥1,212 |
| July 2009 | ¥682 | ¥1,187 |
| June 2009 | ¥659 | ¥1,146 |
| May 2009 | ¥699 | ¥1,216 |
| April 2009 | ¥597 | ¥1,038 |
| March 2009 | ¥567 | ¥986 |
| February 2009 | ¥516 | ¥920 |
| January 2009 | ¥539 | ¥960 |
| December 2008 | ¥506 | ¥901 |
| November 2008 | ¥475 | ¥846 |
| October 2008 | ¥520 | ¥926 |
| September 2008 | ¥717 | ¥1,278 |
| August 2008 | ¥1,039 | ¥1,880 |
| July 2008 | ¥1,235 | ¥2,235 |
| June 2008 | ¥1,296 | ¥2,345 |
| May 2008 | ¥1,428 | ¥2,585 |
| April 2008 | ¥1,348 | ¥2,440 |
| March 2008 | ¥1,116 | ¥2,020 |
| February 2008 | ¥1,273 | ¥2,330 |
| January 2008 | ¥1,161 | ¥2,125 |
| December 2007 | ¥1,292 | ¥2,365 |
| November 2007 | ¥1,382 | ¥2,530 |
| October 2007 | ¥1,611 | ¥2,950 |
| September 2007 | ¥1,524 | ¥2,790 |
| August 2007 | ¥1,305 | ¥2,410 |
| July 2007 | ¥1,522 | ¥2,810 |
| June 2007 | ¥1,330 | ¥2,455 |
| May 2007 | ¥1,300 | ¥2,400 |
| April 2007 | ¥1,167 | ¥2,155 |
| March 2007 | ¥1,191 | ¥2,200 |
| February 2007 | ¥1,145 | ¥2,130 |
| January 2007 | ¥1,036 | ¥1,928 |
| December 2006 | ¥956 | ¥1,780 |
| November 2006 | ¥849 | ¥1,580 |
| October 2006 | ¥858 | ¥1,597 |
| September 2006 | ¥807 | ¥1,502 |
| August 2006 | ¥902 | ¥1,699 |
| July 2006 | ¥928 | ¥1,747 |
| June 2006 | ¥858 | ¥1,616 |
| May 2006 | ¥840 | ¥1,581 |
| April 2006 | ¥914 | ¥1,721 |
| March 2006 | ¥904 | ¥1,702 |
| February 2006 | ¥842 | ¥1,600 |
| January 2006 | ¥888 | ¥1,687 |
| December 2005 | ¥798 | ¥1,515 |
| November 2005 | ¥777 | ¥1,476 |
| October 2005 | ¥749 | ¥1,423 |
| September 2005 | ¥748 | ¥1,421 |
| August 2005 | ¥608 | ¥1,163 |
| July 2005 | ¥566 | ¥1,084 |
| June 2005 | ¥549 | ¥1,050 |
| May 2005 | ¥509 | ¥975 |
| April 2005 | ¥521 | ¥997 |
| March 2005 | ¥517 | ¥989 |
| February 2005 | ¥552 | ¥1,066 |
| January 2005 | ¥497 | ¥961 |
| December 2004 | ¥476 | ¥919 |
| November 2004 | ¥462 | ¥892 |
| October 2004 | ¥461 | ¥891 |
| September 2004 | ¥478 | ¥923 |
| August 2004 | ¥458 | ¥890 |
| July 2004 | ¥430 | ¥835 |
| June 2004 | ¥420 | ¥817 |
| May 2004 | ¥436 | ¥848 |
| April 2004 | ¥468 | ¥910 |
| March 2004 | ¥481 | ¥934 |
| February 2004 | ¥433 | ¥845 |
| January 2004 | ¥412 | ¥804 |
| December 2003 | ¥442 | ¥863 |
| November 2003 | ¥378 | ¥737 |
| October 2003 | ¥410 | ¥800 |
| September 2003 | ¥388 | ¥757 |
| August 2003 | ¥380 | ¥745 |
| July 2003 | ¥342 | ¥671 |
| June 2003 | ¥307 | ¥602 |
| May 2003 | ¥281 | ¥552 |
| April 2003 | ¥288 | ¥565 |
| March 2003 | ¥293 | ¥574 |
| February 2003 | ¥322 | ¥635 |
| January 2003 | ¥299 | ¥590 |
| December 2002 | ¥280 | ¥554 |
| November 2002 | ¥314 | ¥620 |
| October 2002 | ¥293 | ¥579 |
| September 2002 | ¥324 | ¥639 |
| August 2002 | ¥315 | ¥626 |
| July 2002 | ¥326 | ¥648 |
| June 2002 | ¥403 | ¥802 |
| May 2002 | ¥414 | ¥823 |
| April 2002 | ¥408 | ¥812 |
| March 2002 | ¥391 | ¥777 |
| February 2002 | ¥373 | ¥746 |
| January 2002 | ¥331 | ¥662 |
| December 2001 | ¥325 | ¥649 |
| November 2001 | ¥348 | ¥695 |
| October 2001 | ¥361 | ¥722 |
| September 2001 | ¥317 | ¥634 |
| August 2001 | ¥407 | ¥819 |
| July 2001 | ¥413 | ¥830 |
| June 2001 | ¥417 | ¥839 |
| May 2001 | ¥390 | ¥784 |
| April 2001 | ¥351 | ¥706 |
| March 2001 | ¥332 | ¥668 |
| February 2001 | ¥329 | ¥666 |
| January 2001 | ¥349 | ¥705 |
| December 2000 | ¥356 | ¥719 |
| November 2000 | ¥340 | ¥688 |
| October 2000 | ¥358 | ¥725 |
| September 2000 | ¥334 | ¥675 |
| August 2000 | ¥352 | ¥717 |
| July 2000 | ¥380 | ¥774 |
| June 2000 | ¥398 | ¥810 |
| May 2000 | ¥372 | ¥757 |
| April 2000 | ¥394 | ¥801 |
| March 2000 | ¥408 | ¥830 |
| February 2000 | ¥333 | ¥680 |
| January 2000 | ¥381 | ¥780 |
8031.T
Price: ¥7,875
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 25.42%
Payout Ratio Range:
Dividend Per Share: 170.00 JPY
Earnings Per Share: 727.26 JPY
P/E Ratio: 8.56
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 11.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 21.83%
DGR10: 16.80%
DGR20: 24.68%