JPX · 8031 · stock
Mitsui & Co., Ltd. (8031) stock price history
Every JPX trading session of Mitsui & Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8031 adjusted close, 2000 to 2026
- ¥6,598
- All time high, 2026
- ¥6,675
- 52 week high, ¥3,895 low
- 6,633
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
8031 key facts
- Mitsui & Co., Ltd. (8031) closed at ¥5,090 on Nov 12, 2026 on JPX.
- 8031's all time high close is ¥6,598, set on Mar 18, 2026; its all time low close is ¥127.11 on Dec 20, 2002.
- 8031's 52 week range is ¥3,895 to ¥6,675.
- 8031 returned +27.4% over the year to Nov 12, 2026 and +356.8% over five years.
- Over ten years 8031 returned +860%, +25.4% a year compounded.
- 8031's deepest drawdown was -76.6% from Oct 29, 2007 to Nov 20, 2008.
- DataCedar holds 6,633 daily sessions of 8031 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8031 price chart, 2000 to 2026
8031 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +3.9% |
| 6 months | -13.3% |
| Year to date | +10.6% |
| 1 year | +27.4% |
| 3 years | +94.1% |
| 5 years | +356.8% |
| 10 years | +860.4% |
| Since Jan 4, 2000 | +2,903% |
| Compound annual growth, 26.9 years | +13.5% |
8031 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,598 on Mar 18, 2026
- All time low close
- ¥127.11 on Dec 20, 2002
- 52 week high
- ¥6,675 on Apr 8, 2026
- 52 week low
- ¥3,895 on Nov 19, 2025
- Deepest drawdown
- -76.6% from Oct 29, 2007 to Nov 20, 2008, recovered Oct 3, 2018
- Best single session
- +19.2% on Oct 14, 2008
- Worst single session
- -19.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 30.0×
- Best calendar year
- 2005, +68%
- Worst calendar year
- 2008, -61%
8031 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,670 | ¥6,675 | ¥4,407 | ¥5,090 | +10.6% | 1.4B | 205 |
| 2025 | ¥3,217 | ¥4,659 | ¥2,310 | ¥4,600 | +44.7% | 1.6B | 243 |
| 2024 | ¥2,476 | ¥3,955 | ¥2,270 | ¥3,180 | +28.5% | 2B | 245 |
| 2023 | ¥1,714 | ¥2,727 | ¥1,669 | ¥2,475 | +42.4% | 2.3B | 246 |
| 2022 | ¥1,185 | ¥1,851 | ¥1,179 | ¥1,738 | +47.1% | 2.5B | 244 |
| 2021 | ¥793.18 | ¥1,203 | ¥778.93 | ¥1,182 | +49.3% | 2.4B | 245 |
| 2020 | ¥778.46 | ¥815.74 | ¥551.53 | ¥791.92 | +1.7% | 2.5B | 242 |
| 2019 | ¥631.83 | ¥798.87 | ¥624.63 | ¥778.86 | +20.4% | 2.2B | 241 |
| 2018 | ¥672.69 | ¥811.56 | ¥594.70 | ¥647.14 | -3.8% | 3B | 261 |
| 2017 | ¥573.00 | ¥679.30 | ¥532.56 | ¥672.69 | +18.2% | 2.9B | 253 |
| 2016 | ¥488.90 | ¥603.28 | ¥395.05 | ¥569.11 | +16.0% | 4.4B | 245 |
| 2015 | ¥524.87 | ¥584.44 | ¥444.60 | ¥490.59 | -7.2% | 4.8B | 243 |
| 2014 | ¥457.85 | ¥582.90 | ¥408.75 | ¥528.62 | +15.4% | 4.6B | 241 |
| 2013 | ¥408.87 | ¥500.37 | ¥366.90 | ¥458.17 | +17.9% | 5.3B | 243 |
| 2012 | ¥356.30 | ¥419.28 | ¥309.34 | ¥388.58 | +11.4% | 3.9B | 248 |
| 2011 | ¥379.77 | ¥435.70 | ¥292.79 | ¥348.73 | -7.0% | 4.6B | 243 |
| 2010 | ¥361.19 | ¥458.16 | ¥273.80 | ¥375.02 | +4.7% | 6.5B | 243 |
| 2009 | ¥257.69 | ¥365.02 | ¥213.90 | ¥358.19 | +49.8% | 6B | 227 |
| 2008 | ¥612.09 | ¥718.49 | ¥183.38 | ¥239.11 | -60.9% | 7.3B | 221 |
| 2007 | ¥449.16 | ¥821.28 | ¥421.72 | ¥610.80 | +35.1% | 5.4B | 236 |
| 2006 | ¥377.06 | ¥462.28 | ¥355.31 | ¥452.20 | +19.9% | 4B | 254 |
| 2005 | ¥224.82 | ¥397.22 | ¥220.17 | ¥377.06 | +67.7% | 2.7B | 260 |
| 2004 | ¥209.07 | ¥248.41 | ¥185.33 | ¥224.82 | +7.5% | 2.5B | 262 |
| 2003 | ¥132.62 | ¥219.00 | ¥129.90 | ¥209.07 | +57.6% | 2.1B | 261 |
| 2002 | ¥153.58 | ¥220.49 | ¥125.68 | ¥132.62 | -13.6% | 1.9B | 261 |
| 2001 | ¥168.08 | ¥218.90 | ¥133.46 | ¥153.58 | -8.6% | 1.5B | 261 |
| 2000 | ¥169.26 | ¥201.03 | ¥150.32 | ¥168.08 | n/a | 1.2B | 259 |
8031 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥5,090 | +1.7% |
| October 2026 | ¥5,006 | +1.5% |
| September 2026 | ¥4,930 | -1.6% |
| August 2026 | ¥5,009 | +1.5% |
| July 2026 | ¥4,937 | +9.8% |
| June 2026 | ¥4,497 | -15.0% |
| May 2026 | ¥5,290 | -10.3% |
| April 2026 | ¥5,896 | -1.1% |
| March 2026 | ¥5,959 | +2.4% |
| February 2026 | ¥5,818 | +16.6% |
| January 2026 | ¥4,989 | +8.4% |
| December 2025 | ¥4,600 | +12.0% |
About the 8031 data
Daily bars. 6,633 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8031/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8031 share price history
