MITSUI & CO - Price History
Monthly price history for MITSF (MITSUI & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $50.24 | $50.24 |
| April 2024 | $49.54 | $49.54 |
| March 2024 | $46.22 | $46.22 |
| February 2024 | $42.97 | $43.50 |
| January 2024 | $40.24 | $40.74 |
| December 2023 | $38.25 | $38.72 |
| November 2023 | $35.91 | $36.35 |
| October 2023 | $36.22 | $36.67 |
| September 2023 | $35.56 | $36 |
| August 2023 | $35.57 | $37.05 |
| July 2023 | $37.35 | $38.90 |
| June 2023 | $36.33 | $37.84 |
| May 2023 | $30.06 | $31.32 |
| April 2023 | $29.95 | $31.20 |
| March 2023 | $29.74 | $30.98 |
| February 2023 | $26.55 | $28.17 |
| January 2023 | $28.28 | $30 |
| December 2022 | $27.34 | $29 |
| November 2022 | $27.83 | $29.52 |
| October 2022 | $20.27 | $21.50 |
| September 2022 | $20 | $21.61 |
| August 2022 | $22.21 | $24 |
| July 2022 | $20.07 | $21.68 |
| June 2022 | $20.13 | $21.75 |
| May 2022 | $22.91 | $24.75 |
| April 2022 | $22.85 | $24.69 |
| March 2022 | $25.73 | $28.29 |
| February 2022 | $23.02 | $25.31 |
| January 2022 | $22.50 | $24.74 |
| December 2021 | $21.61 | $23.76 |
| November 2021 | $21.14 | $23.25 |
| October 2021 | $20.34 | $22.36 |
| September 2021 | $20.01 | $22 |
| August 2021 | $21.05 | $23.58 |
| July 2021 | $20.04 | $22.45 |
| June 2021 | $20.50 | $22.96 |
| May 2021 | $20.07 | $22.48 |
| April 2021 | $18.40 | $20.61 |
| March 2021 | $18.53 | $20.75 |
| February 2021 | $19.07 | $21.73 |
| January 2021 | $16.70 | $19.03 |
| December 2020 | $16.24 | $18.50 |
| November 2020 | $15.10 | $17.20 |
| October 2020 | $13.88 | $15.81 |
| September 2020 | $14.98 | $17.06 |
| August 2020 | $16.09 | $18.33 |
| July 2020 | $13.76 | $15.68 |
| June 2020 | $12.69 | $14.46 |
| May 2020 | $13.60 | $15.50 |
| April 2020 | $12.59 | $14.34 |
| March 2020 | $12.02 | $13.70 |
| February 2020 | $14.20 | $16.18 |
| January 2020 | $15.55 | $17.72 |
| December 2019 | $15.54 | $17.70 |
| November 2019 | $15.85 | $18.06 |
| October 2019 | $14.89 | $16.97 |
| September 2019 | $14.96 | $17.04 |
| August 2019 | $13.53 | $15.41 |
| July 2019 | $14.48 | $16.50 |
| June 2019 | $14.36 | $16.36 |
| May 2019 | $13.43 | $15.30 |
| April 2019 | $13.96 | $15.90 |
| March 2019 | $13.68 | $15.58 |
| February 2019 | $13.96 | $15.91 |
| January 2019 | $14.04 | $16 |
| December 2018 | $13.18 | $15.02 |
| November 2018 | $13.85 | $15.78 |
| October 2018 | $14.86 | $16.93 |
| September 2018 | $15.30 | $17.78 |
| August 2018 | $14.10 | $16.39 |
| July 2018 | $14.29 | $16.61 |
| June 2018 | $14.38 | $16.72 |
| May 2018 | $14.94 | $17.37 |
| April 2018 | $15.61 | $18.15 |
| March 2018 | $14.32 | $16.65 |
| February 2018 | $16.17 | $18.80 |
| January 2018 | $15.35 | $17.84 |
| December 2017 | $13.44 | $15.62 |
| November 2017 | $12.86 | $14.95 |
| October 2017 | $12.97 | $15.07 |
| September 2017 | $12.76 | $14.83 |
| August 2017 | $12.75 | $14.82 |
| July 2017 | $12.20 | $14.18 |
| June 2017 | $11.81 | $13.73 |
| May 2017 | $11.70 | $13.60 |
| April 2017 | $12.11 | $14.08 |
| March 2017 | $13.13 | $14.57 |
| February 2017 | $13.13 | $14.57 |
| January 2017 | $12.53 | $14.57 |
| December 2016 | $12.89 | $14.98 |
| November 2016 | $11.74 | $13.65 |
| October 2016 | $11.49 | $13.36 |
| September 2016 | $11.72 | $13 |
| August 2016 | $11.18 | $13 |
| July 2016 | $11.07 | $12.28 |
| June 2016 | $10.56 | $12.28 |
| May 2016 | $10.22 | $11.88 |
| April 2016 | $10.44 | $11.58 |
| March 2016 | $9.97 | $11.58 |
| February 2016 | $10.35 | $12.03 |
| January 2016 | $9.77 | $11.36 |
| December 2015 | $10.35 | $12.03 |
| November 2015 | $10.46 | $12.16 |
| October 2015 | $9.65 | $11.22 |
| September 2015 | $11.46 | $12.71 |
| August 2015 | $11.46 | $12.71 |
| July 2015 | $10.93 | $12.71 |
| June 2015 | $11.89 | $13.82 |
| May 2015 | $12.12 | $14.09 |
| April 2015 | $12.21 | $14.19 |
| March 2015 | $12.53 | $13.90 |
| February 2015 | $11.96 | $13.90 |
| January 2015 | $11.10 | $12.90 |
| December 2014 | $10.89 | $12.66 |
| November 2014 | $13.90 | $15.42 |
| October 2014 | $13.27 | $15.42 |
| September 2014 | $13.61 | $15.82 |
| August 2014 | $13.98 | $16.25 |
| July 2014 | $13.98 | $16.25 |
| June 2014 | $13.99 | $16.26 |
| May 2014 | $13.19 | $15.33 |
| April 2014 | $12.33 | $14.33 |
| March 2014 | $12.27 | $14.26 |
| February 2014 | $12.17 | $13.50 |
| January 2014 | $11.61 | $13.50 |
| December 2013 | $12.17 | $14.15 |
| November 2013 | $11.80 | $13.72 |
| October 2013 | $12.52 | $14.55 |
| September 2013 | $13.05 | $15.17 |
| August 2013 | $11.67 | $12.95 |
| July 2013 | $11.67 | $12.95 |
| June 2013 | $11.14 | $12.95 |
| May 2013 | $12.04 | $14 |
| April 2013 | $13.12 | $14.55 |
| March 2013 | $12.52 | $14.55 |
| February 2013 | $12.80 | $14.88 |
| January 2013 | $12.62 | $14 |
| December 2012 | $12.04 | $14 |
| November 2012 | $11.92 | $13.85 |
| October 2012 | $13.66 | $15.16 |
| September 2012 | $13.04 | $15.16 |
| August 2012 | $12.19 | $14.17 |
| July 2012 | $12.74 | $14.81 |
| June 2012 | $12.31 | $14.31 |
| May 2012 | $11.97 | $13.91 |
| April 2012 | $14.87 | $16.50 |
| March 2012 | $13.87 | $16.50 |
| February 2012 | $13.84 | $15.35 |
| January 2012 | $13.84 | $15.35 |
| December 2011 | $12.91 | $15.35 |
| November 2011 | $12.10 | $14.39 |
| October 2011 | $12.36 | $14.70 |
| September 2011 | $13.54 | $16.10 |
| August 2011 | $13.33 | $15.85 |
| July 2011 | $16.77 | $18.60 |
| June 2011 | $13.87 | $16.50 |
| May 2011 | $14.50 | $17.25 |
| April 2011 | $14.29 | $17 |
| March 2011 | $15 | $17.84 |
| February 2011 | $15.38 | $18.29 |
| January 2011 | $14.42 | $17.15 |
| December 2010 | $13.66 | $16.25 |
| November 2010 | $13.24 | $15.75 |
| October 2010 | $12.99 | $15.45 |
| September 2010 | $12.32 | $14.65 |
| August 2010 | $11.27 | $13.40 |
| July 2010 | $10.93 | $13 |
| June 2010 | $9.88 | $11.75 |
| May 2010 | $12.40 | $14.75 |
| April 2010 | $13.33 | $15.85 |
| March 2010 | $13.92 | $16.55 |
| February 2010 | $12.80 | $15.23 |
| January 2010 | $13.58 | $16.15 |
| December 2009 | $11.73 | $13.95 |
| November 2009 | $11.85 | $13.15 |
| October 2009 | $11.06 | $13.15 |
| September 2009 | $11.03 | $13.12 |
| August 2009 | $5.34 | $13.60 |
| July 2009 | $4.59 | $11.70 |
| June 2009 | $10.70 | $11.87 |
| May 2009 | $4.58 | $11.69 |
| April 2009 | $4.76 | $12.14 |
| March 2009 | $8.56 | $9.50 |
| February 2009 | $8.56 | $9.50 |
| January 2009 | $8.56 | $9.50 |
| December 2008 | $8.56 | $9.50 |
| November 2008 | $8.56 | $9.50 |
| October 2008 | $3.73 | $9.50 |
| September 2008 | $6.22 | $16.25 |
| August 2008 | $16.68 | $18.50 |
| July 2008 | $16.68 | $18.50 |
| June 2008 | $21.99 | $24.40 |
| May 2008 | $21.18 | $23.50 |
| April 2008 | $21.18 | $23.50 |
| March 2008 | $19.60 | $21.75 |
| February 2008 | $19.60 | $21.75 |
| January 2008 | $16.18 | $17.95 |
| December 2007 | $19.47 | $21.60 |
| November 2007 | $19.47 | $21.60 |
| October 2007 | $23.26 | $25.80 |
| September 2007 | $18.75 | $20.80 |
| August 2007 | $19.92 | $22.10 |
| July 2007 | $19.83 | $22 |
| June 2007 | $17.22 | $19.10 |
| May 2007 | $17.22 | $19.10 |
| April 2007 | $15.95 | $17.70 |
| March 2007 | $16.67 | $18.50 |
| February 2007 | $16.09 | $17.85 |
| January 2007 | $14.15 | $15.70 |
| December 2006 | $13.02 | $14.45 |
| November 2006 | $11.85 | $13.15 |
| October 2006 | $11.36 | $12.60 |
| September 2006 | $11.36 | $12.60 |
| August 2006 | $13.02 | $14.45 |
| July 2006 | $12.35 | $13.70 |
| June 2006 | $12.62 | $14 |
| May 2006 | $14.60 | $16.20 |
| April 2006 | $13.75 | $15.25 |
| March 2006 | $12.62 | $14 |
| February 2006 | $11.67 | $12.95 |
| January 2006 | $13.07 | $14.50 |
| December 2005 | $11.58 | $12.85 |
| November 2005 | $10.64 | $11.80 |
| October 2005 | $11.18 | $12.40 |
| September 2005 | $9.74 | $10.80 |
| August 2005 | $9.33 | $10.35 |
| July 2005 | $7.66 | $8.50 |
| June 2005 | $7.66 | $8.50 |
| May 2005 | $7.66 | $8.50 |
| April 2005 | $8.25 | $9.15 |
| March 2005 | $9.15 | $10.15 |
| February 2005 | $9.22 | $10.23 |
| January 2005 | $8.29 | $9.20 |
| December 2004 | $7.48 | $8.30 |
| November 2004 | $7.48 | $8.30 |
| October 2004 | $7.48 | $8.30 |
| September 2004 | $5.12 | $5.68 |
| August 2004 | $5.12 | $5.68 |
| July 2004 | $5.12 | $5.68 |
| June 2004 | $5.12 | $5.68 |
| May 2004 | $5.12 | $5.68 |
| April 2004 | $5.12 | $5.68 |
| March 2004 | $5.12 | $5.68 |
| February 2004 | $5.12 | $5.68 |
| January 2004 | $5.12 | $5.68 |
| December 2003 | $5.12 | $5.68 |
| November 2003 | $5.12 | $5.68 |
| October 2003 | $5.12 | $5.68 |
| September 2003 | $5.12 | $5.68 |
| August 2003 | $5.12 | $5.68 |
| July 2003 | $5.01 | $5.55 |
| June 2003 | $6.31 | $7 |
| May 2003 | $6.31 | $7 |
| April 2003 | $6.31 | $7 |
| March 2003 | $6.31 | $7 |
| February 2003 | $6.31 | $7 |
| January 2003 | $6.31 | $7 |
| December 2002 | $6.31 | $7 |
| November 2002 | $6.31 | $7 |
| October 2002 | $6.31 | $7 |
| September 2002 | $6.31 | $7 |
| August 2002 | $6.31 | $7 |
| July 2002 | $6.31 | $7 |
| June 2002 | $6.31 | $7 |
| May 2002 | $6.31 | $7 |
MITSF
Price: $50.24
52 week price:
Dividend Yield: 3.35%
5-year range yield:
Forward Dividend Yield: 4.38%
Payout Ratio: 49.85%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 4.68 USD
P/E Ratio: 8.68
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 74.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17