Get 20% lifetime commission for referring investors to digrin.com
here.
Mitsui & Co., Ltd. ( MITSF) - Price History
Monthly price history for MITSF (Mitsui & Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $31.47 | $31.47 |
| September 2026 | $29.60 | $29.60 |
| August 2026 | $30.80 | $31.27 |
| July 2026 | $29.58 | $30.03 |
| June 2026 | $27.05 | $27.46 |
| May 2026 | $31.52 | $32 |
| April 2026 | $36.79 | $37.35 |
| March 2026 | $38.64 | $39.23 |
| February 2026 | $35.61 | $36.89 |
| January 2026 | $31.96 | $33.10 |
| December 2025 | $28.60 | $29.62 |
| November 2025 | $25.32 | $26.22 |
| October 2025 | $23.94 | $24.80 |
| September 2025 | $24.13 | $25 |
| August 2025 | $22.88 | $24.05 |
| July 2025 | $19.67 | $20.68 |
| June 2025 | $19.07 | $20.05 |
| May 2025 | $19.85 | $20.87 |
| April 2025 | $18.93 | $19.90 |
| March 2025 | $18.12 | $19.05 |
| February 2025 | $17.31 | $18.50 |
| January 2025 | $18.81 | $20.10 |
| December 2024 | $19.77 | $21.12 |
| November 2024 | $18.72 | $20 |
| October 2024 | $18.72 | $20 |
| September 2024 | $20.13 | $21.51 |
| August 2024 | $18.95 | $20.88 |
| July 2024 | $21.65 | $23.85 |
| June 2024 | $20.88 | $23 |
| May 2024 | $22.92 | $50.50 |
| April 2024 | $22.48 | $49.54 |
| March 2024 | $20.72 | $46.22 |
| February 2024 | $19.50 | $43.50 |
| January 2024 | $18.27 | $40.74 |
| December 2023 | $17.36 | $38.72 |
| November 2023 | $16.30 | $36.35 |
| October 2023 | $16.44 | $36.67 |
| September 2023 | $16.14 | $36 |
| August 2023 | $15.90 | $37.05 |
| July 2023 | $16.69 | $38.90 |
| June 2023 | $16.24 | $37.84 |
| May 2023 | $13.44 | $31.32 |
| April 2023 | $13.39 | $31.20 |
| March 2023 | $13.29 | $30.98 |
| February 2023 | $11.87 | $28.17 |
| January 2023 | $12.64 | $30 |
| December 2022 | $12.22 | $29 |
| November 2022 | $12.44 | $29.52 |
| October 2022 | $9.06 | $21.50 |
| September 2022 | $8.94 | $21.61 |
| August 2022 | $9.93 | $24 |
| July 2022 | $8.97 | $21.68 |
| June 2022 | $9 | $21.75 |
| May 2022 | $10.24 | $24.75 |
| April 2022 | $10.21 | $24.69 |
| March 2022 | $11.50 | $28.29 |
| February 2022 | $10.29 | $25.31 |
| January 2022 | $10.06 | $24.74 |
| December 2021 | $9.66 | $23.76 |
| November 2021 | $9.45 | $23.25 |
| October 2021 | $9.09 | $22.36 |
| September 2021 | $8.94 | $22 |
| August 2021 | $9.41 | $23.58 |
| July 2021 | $8.96 | $22.45 |
| June 2021 | $9.16 | $22.96 |
| May 2021 | $8.97 | $22.48 |
| April 2021 | $8.22 | $20.61 |
| March 2021 | $8.28 | $20.75 |
| February 2021 | $8.52 | $21.73 |
| January 2021 | $7.47 | $19.03 |
| December 2020 | $7.26 | $18.50 |
| November 2020 | $6.75 | $17.20 |
| October 2020 | $6.20 | $15.81 |
| September 2020 | $6.69 | $17.06 |
| August 2020 | $7.04 | $18.33 |
| July 2020 | $6.02 | $15.68 |
| June 2020 | $5.55 | $14.46 |
| May 2020 | $5.95 | $15.50 |
| April 2020 | $5.51 | $14.34 |
| March 2020 | $5.26 | $13.70 |
| February 2020 | $6.06 | $16.18 |
| January 2020 | $6.64 | $17.72 |
| December 2019 | $6.63 | $17.70 |
| November 2019 | $6.76 | $18.06 |
| October 2019 | $6.36 | $16.97 |
| September 2019 | $6.23 | $17.04 |
| August 2019 | $5.64 | $15.41 |
| July 2019 | $6.04 | $16.50 |
| June 2019 | $5.98 | $16.36 |
| May 2019 | $5.60 | $15.30 |
| April 2019 | $5.82 | $15.90 |
| March 2019 | $5.70 | $15.58 |
| February 2019 | $5.68 | $15.91 |
| January 2019 | $5.72 | $16 |
| December 2018 | $5.37 | $15.02 |
| November 2018 | $5.64 | $15.78 |
| October 2018 | $6.05 | $16.93 |
| September 2018 | $6.10 | $17.78 |
| August 2018 | $5.62 | $16.39 |
| July 2018 | $5.70 | $16.61 |
| June 2018 | $5.74 | $16.72 |
| May 2018 | $5.96 | $17.37 |
| April 2018 | $6.23 | $18.15 |
| March 2018 | $5.71 | $16.65 |
| February 2018 | $6.45 | $18.80 |
| January 2018 | $6.12 | $17.84 |
| December 2017 | $5.36 | $15.62 |
| November 2017 | $5.13 | $14.95 |
| October 2017 | $5.17 | $15.07 |
| September 2017 | $5.09 | $14.83 |
| August 2017 | $5.08 | $14.82 |
| July 2017 | $4.86 | $14.18 |
| June 2017 | $4.71 | $13.73 |
| May 2017 | $4.67 | $13.60 |
| April 2017 | $4.83 | $14.08 |
| March 2017 | $13.13 | $14.57 |
| February 2017 | $13.13 | $14.57 |
| January 2017 | $5 | $14.57 |
| December 2016 | $5.14 | $14.98 |
| November 2016 | $4.68 | $13.65 |
| October 2016 | $4.58 | $13.36 |
| September 2016 | $11.72 | $13 |
| August 2016 | $4.46 | $13 |
| July 2016 | $11.07 | $12.28 |
| June 2016 | $4.21 | $12.28 |
| May 2016 | $4.08 | $11.88 |
| April 2016 | $10.44 | $11.58 |
| March 2016 | $3.97 | $11.58 |
| February 2016 | $4.13 | $12.03 |
| January 2016 | $3.90 | $11.36 |
| December 2015 | $4.13 | $12.03 |
| November 2015 | $4.17 | $12.16 |
| October 2015 | $3.85 | $11.22 |
| September 2015 | $11.46 | $12.71 |
| August 2015 | $11.46 | $12.71 |
| July 2015 | $4.36 | $12.71 |
| June 2015 | $4.74 | $13.82 |
| May 2015 | $4.83 | $14.09 |
| April 2015 | $4.87 | $14.19 |
| March 2015 | $12.53 | $13.90 |
| February 2015 | $4.77 | $13.90 |
| January 2015 | $4.43 | $12.90 |
| December 2014 | $4.34 | $12.66 |
| November 2014 | $13.90 | $15.42 |
| October 2014 | $5.29 | $15.42 |
| September 2014 | $5.43 | $15.82 |
| August 2014 | $5.58 | $16.25 |
| July 2014 | $5.58 | $16.25 |
| June 2014 | $5.58 | $16.26 |
| May 2014 | $5.26 | $15.33 |
| April 2014 | $4.92 | $14.33 |
| March 2014 | $4.89 | $14.26 |
| February 2014 | $12.17 | $13.50 |
| January 2014 | $4.63 | $13.50 |
| December 2013 | $4.85 | $14.15 |
| November 2013 | $4.71 | $13.72 |
| October 2013 | $4.99 | $14.55 |
| September 2013 | $5.20 | $15.17 |
| August 2013 | $11.67 | $12.95 |
| July 2013 | $11.67 | $12.95 |
| June 2013 | $4.44 | $12.95 |
| May 2013 | $4.80 | $14 |
| April 2013 | $13.12 | $14.55 |
| March 2013 | $4.99 | $14.55 |
| February 2013 | $5.10 | $14.88 |
| January 2013 | $12.62 | $14 |
| December 2012 | $4.80 | $14 |
| November 2012 | $4.75 | $13.85 |
| October 2012 | $13.66 | $15.16 |
| September 2012 | $5.20 | $15.16 |
| August 2012 | $4.86 | $14.17 |
| July 2012 | $5.08 | $14.81 |
| June 2012 | $4.91 | $14.31 |
| May 2012 | $4.77 | $13.91 |
| April 2012 | $14.87 | $16.50 |
| March 2012 | $5.40 | $16.50 |
| February 2012 | $13.84 | $15.35 |
| January 2012 | $13.84 | $15.35 |
| December 2011 | $5.03 | $15.35 |
| November 2011 | $4.71 | $14.39 |
| October 2011 | $4.81 | $14.70 |
| September 2011 | $5.27 | $16.10 |
| August 2011 | $5.19 | $15.85 |
| July 2011 | $6.09 | $18.60 |
| June 2011 | $5.40 | $16.50 |
| May 2011 | $5.65 | $17.25 |
| April 2011 | $5.57 | $17 |
| March 2011 | $5.84 | $17.84 |
| February 2011 | $5.99 | $18.29 |
| January 2011 | $5.62 | $17.15 |
| December 2010 | $5.32 | $16.25 |
| November 2010 | $5.16 | $15.75 |
| October 2010 | $5.06 | $15.45 |
| September 2010 | $4.80 | $14.65 |
| August 2010 | $4.39 | $13.40 |
| July 2010 | $4.26 | $13 |
| June 2010 | $3.85 | $11.75 |
| May 2010 | $4.83 | $14.75 |
| April 2010 | $5.19 | $15.85 |
| March 2010 | $5.42 | $16.55 |
| February 2010 | $4.99 | $15.23 |
| January 2010 | $5.29 | $16.15 |
| December 2009 | $4.57 | $13.95 |
| November 2009 | $11.85 | $13.15 |
| October 2009 | $4.31 | $13.15 |
| September 2009 | $4.30 | $13.12 |
| August 2009 | $4.46 | $13.60 |
| July 2009 | $3.83 | $11.70 |
| June 2009 | $3.89 | $11.87 |
| May 2009 | $3.83 | $11.69 |
| April 2009 | $3.98 | $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 | $3.11 | $9.50 |
| September 2008 | $5.06 | $16.25 |
| August 2008 | $16.68 | $18.50 |
| July 2008 | $5.76 | $18.50 |
| June 2008 | $7.60 | $24.40 |
| May 2008 | $21.18 | $23.50 |
| April 2008 | $7.32 | $23.50 |
| March 2008 | $19.60 | $21.75 |
| February 2008 | $6.77 | $21.75 |
| January 2008 | $5.59 | $17.95 |
| December 2007 | $19.47 | $21.60 |
| November 2007 | $6.72 | $21.60 |
| October 2007 | $8.03 | $25.80 |
| September 2007 | $6.48 | $20.80 |
| August 2007 | $6.88 | $22.10 |
| July 2007 | $6.85 | $22 |
| June 2007 | $17.22 | $19.10 |
| May 2007 | $5.95 | $19.10 |
| April 2007 | $5.51 | $17.70 |
| March 2007 | $5.71 | $18.50 |
| February 2007 | $5.51 | $17.85 |
| January 2007 | $4.85 | $15.70 |
| December 2006 | $4.46 | $14.45 |
| November 2006 | $4.06 | $13.15 |
| October 2006 | $11.36 | $12.60 |
| September 2006 | $3.89 | $12.60 |
| August 2006 | $4.41 | $14.45 |
| July 2006 | $4.18 | $13.70 |
| June 2006 | $4.27 | $14 |
| May 2006 | $4.94 | $16.20 |
| April 2006 | $4.66 | $15.25 |
| March 2006 | $4.27 | $14 |
| February 2006 | $3.92 | $12.95 |
| January 2006 | $4.39 | $14.50 |
| December 2005 | $3.89 | $12.85 |
| November 2005 | $3.57 | $11.80 |
| October 2005 | $3.75 | $12.40 |
| September 2005 | $3.24 | $10.80 |
| August 2005 | $3.11 | $10.35 |
| July 2005 | $7.66 | $8.50 |
| June 2005 | $7.66 | $8.50 |
| May 2005 | $2.55 | $8.50 |
| April 2005 | $2.75 | $9.15 |
| March 2005 | $3.05 | $10.15 |
| February 2005 | $3.07 | $10.23 |
| January 2005 | $2.76 | $9.20 |
| December 2004 | $7.48 | $8.30 |
| November 2004 | $7.48 | $8.30 |
| October 2004 | $2.49 | $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 | $1.69 | $5.68 |
| July 2003 | $1.65 | $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 | $2.06 | $7 |
MITSF
Price: $31.47
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 2.85%
Payout Ratio: 24.98%
Payout Ratio Range:
Dividend Per Share: 0.90 USD
Earnings Per Share: 1.84 USD
P/E Ratio: 16.71
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Japan
Market Capitalization: 92.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 14.03%
DGR5: 12.57%
DGR10: 30.00%
DGR20: 30.00%