Stock listing
Tokyo:9104 Mitsui O.S.K.Lines,Ltd. (商船三井) 株価
Home listing (Tokyo) of Mitsui O.S.K.Lines,Ltd.
Follow Mitsui O.S.K.Lines,Ltd. into a list and get an email when it puts out news.
Share price · TSE:9104
¥6,976.00 JPY -664.00 (-8.7%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥6,957.00 – ¥7,295.00 JPYNov 5, 2026
- Volume
- 6.79M sharesNov 5, 2026
- Market cap
- ¥2.53T JPYAt the close on Nov 5, 2026 · price × 363.1M shares outstanding
- Traded on an average day
- ¥22.07B JPYMedian day 2.90M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| OTC:MSLOY | $23.57 USD | +0.54 (+2.3%) | 2,200 | $23.53 | $23.57 | $23.47 | $23.03 | Close on Oct 27, 2026 |
| OTC:MSLOF | $45.92 USD | 0.00 (0.0%) | — | $45.92 | $45.92 | $45.92 | $45.92 | Close on Oct 27, 2026 |
| Frankfurt:MILA | €42.67 EUR | +1.29 (+3.1%) | — | €42.67 | €42.67 | €42.67 | €41.38 | Close on Oct 30, 2026 |
| Dusseldorf:MILA | €43.02 EUR | +0.81 (+1.9%) | — | €42.67 | €43.21 | €42.67 | €42.21 | Close on Oct 30, 2026 |
| Frankfurt:MIL | €19.90 EUR | +0.70 (+3.6%) | — | €19.80 | €20.00 | €19.80 | €19.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:9104 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6,976.00 | -664.00 | -8.7% | ¥7,295.00 | ¥7,295.00 | ¥6,957.00 | 6,789,000 | |
| ¥7,640.00 | +61.00 | +0.8% | ¥7,600.00 | ¥7,658.00 | ¥7,408.00 | 3,282,200 | |
| ¥7,579.00 | -93.00 | -1.2% | ¥7,627.00 | ¥7,679.00 | ¥7,460.00 | 1,883,500 | |
| ¥7,672.00 | +215.00 | +2.9% | ¥7,518.00 | ¥7,672.00 | ¥7,491.00 | 3,452,500 | |
| ¥7,457.00 | +110.00 | +1.5% | ¥7,304.00 | ¥7,457.00 | ¥7,257.00 | 4,866,400 | |
| ¥7,347.00 | -89.00 | -1.2% | ¥7,400.00 | ¥7,420.00 | ¥7,327.00 | 1,795,500 | |
| ¥7,436.00 | +54.00 | +0.7% | ¥7,470.00 | ¥7,505.00 | ¥7,352.00 | 2,299,800 | |
| ¥7,382.00 | +175.00 | +2.4% | ¥7,290.00 | ¥7,412.00 | ¥7,236.00 | 2,267,400 | |
| ¥7,207.00 | -168.00 | -2.3% | ¥7,350.00 | ¥7,367.00 | ¥7,061.00 | 3,133,000 | |
| ¥7,375.00 | -94.00 | -1.3% | ¥7,469.00 | ¥7,513.00 | ¥7,371.00 | 2,077,300 | |
| ¥7,469.00 | +49.00 | +0.7% | ¥7,450.00 | ¥7,475.00 | ¥7,325.00 | 2,095,200 | |
| ¥7,420.00 | -107.00 | -1.4% | ¥7,450.00 | ¥7,457.00 | ¥7,296.00 | 2,612,500 | |
| ¥7,527.00 | +176.00 | +2.4% | ¥7,367.00 | ¥7,554.00 | ¥7,325.00 | 2,489,300 | |
| ¥7,351.00 | +54.00 | +0.7% | ¥7,370.00 | ¥7,408.00 | ¥7,236.00 | 2,442,500 | |
| ¥7,297.00 | -361.00 | -4.7% | ¥7,597.00 | ¥7,611.00 | ¥7,297.00 | 4,312,500 | |
| ¥7,658.00 | +101.00 | +1.3% | ¥7,650.00 | ¥7,704.00 | ¥7,512.00 | 3,226,000 | |
| ¥7,557.00 | +256.00 | +3.5% | ¥7,408.00 | ¥7,587.00 | ¥7,373.00 | 4,153,600 | |
| ¥7,301.00 | +183.00 | +2.6% | ¥7,240.00 | ¥7,329.00 | ¥7,159.00 | 2,897,500 | |
| ¥7,118.00 | +60.00 | +0.9% | ¥7,083.00 | ¥7,212.00 | ¥6,972.00 | 2,858,900 | |
| ¥7,058.00 | -88.00 | -1.2% | ¥7,080.00 | ¥7,173.00 | ¥7,035.00 | 1,647,400 | |
| ¥7,146.00 | +97.00 | +1.4% | ¥7,080.00 | ¥7,146.00 | ¥6,995.00 | 1,691,700 | |
| ¥7,049.00 | -88.00 | -1.2% | ¥7,127.00 | ¥7,176.00 | ¥7,025.00 | 1,782,000 | |
| ¥7,137.00 | +84.00 | +1.2% | ¥7,002.00 | ¥7,157.00 | ¥7,002.00 | 2,275,800 | |
| ¥7,053.00 | -37.00 | -0.5% | ¥7,030.00 | ¥7,119.00 | ¥6,938.00 | 2,646,300 | |
| ¥7,090.00 | +190.00 | +2.8% | ¥6,964.00 | ¥7,090.00 | ¥6,882.00 | 2,656,900 | |
| ¥6,900.00 | -221.00 | -3.1% | ¥6,974.00 | ¥7,008.00 | ¥6,881.00 | 2,441,700 | |
| ¥7,121.00 | +15.00 | +0.2% | ¥7,066.00 | ¥7,171.00 | ¥7,034.00 | 3,094,500 | |
| ¥7,106.00 | +2.00 | 0.0% | ¥7,142.00 | ¥7,199.00 | ¥7,047.00 | 2,549,700 | |
| ¥7,104.00 | -136.00 | -1.9% | ¥7,290.00 | ¥7,320.00 | ¥7,068.00 | 3,374,000 | |
| ¥7,240.00 | -198.00 | -2.7% | ¥7,480.00 | ¥7,481.00 | ¥7,240.00 | 3,485,600 | |
| ¥7,438.00 | +289.00 | +4.0% | ¥7,295.00 | ¥7,471.00 | ¥7,279.00 | 3,743,600 | |
| ¥7,149.00 | +124.00 | +1.8% | ¥7,029.00 | ¥7,203.00 | ¥7,029.00 | 2,380,400 | |
| ¥7,025.00 | -84.00 | -1.2% | ¥7,120.00 | ¥7,145.00 | ¥7,000.00 | 1,697,500 | |
| ¥7,109.00 | +63.00 | +0.9% | ¥7,050.00 | ¥7,207.00 | ¥7,020.00 | 2,626,700 | |
| ¥7,046.00 | +66.00 | +0.9% | ¥6,900.00 | ¥7,129.00 | ¥6,821.00 | 3,717,100 | |
| ¥6,980.00 | -59.00 | -0.8% | ¥7,007.00 | ¥7,136.00 | ¥6,949.00 | 2,340,300 | |
| ¥7,039.00 | -75.00 | -1.1% | ¥7,030.00 | ¥7,105.00 | ¥6,967.00 | 2,024,600 | |
| ¥7,114.00 | -50.00 | -0.7% | ¥7,110.00 | ¥7,196.00 | ¥7,072.00 | 2,091,500 | |
| ¥7,164.00 | +195.00 | +2.8% | ¥7,025.00 | ¥7,224.00 | ¥6,995.00 | 3,357,500 | |
| ¥6,969.00 | -221.00 | -3.1% | ¥7,300.00 | ¥7,318.00 | ¥6,883.00 | 4,884,400 | |
| ¥7,190.00 | +152.00 | +2.2% | ¥7,112.00 | ¥7,275.00 | ¥7,062.00 | 2,909,900 | |
| ¥7,038.00 | -9.00 | -0.1% | ¥7,127.00 | ¥7,210.00 | ¥7,026.00 | 3,837,000 | |
| ¥7,047.00 | +41.00 | +0.6% | ¥6,927.00 | ¥7,107.00 | ¥6,921.00 | 2,897,900 | |
| ¥7,006.00 | -90.00 | -1.3% | ¥7,053.00 | ¥7,077.00 | ¥6,895.00 | 3,733,900 | |
| ¥7,096.00 | +93.00 | +1.3% | ¥7,002.00 | ¥7,144.00 | ¥6,954.00 | 2,466,100 | |
| ¥7,003.00 | -71.00 | -1.0% | ¥7,022.00 | ¥7,105.00 | ¥6,933.00 | 3,492,500 | |
| ¥7,074.00 | -140.00 | -1.9% | ¥7,064.00 | ¥7,210.00 | ¥7,010.00 | 3,764,400 | |
| ¥7,214.00 | -61.00 | -0.8% | ¥7,310.00 | ¥7,509.00 | ¥7,194.00 | 4,757,300 | |
| ¥7,275.00 | -3.00 | 0.0% | ¥7,300.00 | ¥7,397.00 | ¥7,210.00 | 3,713,100 | |
| ¥7,278.00 | +321.00 | +4.6% | ¥7,000.00 | ¥7,278.00 | ¥6,942.00 | 5,966,400 | |
| ¥6,957.00 | -9.00 | -0.1% | ¥6,891.00 | ¥7,028.00 | ¥6,836.00 | 3,466,500 | |
| ¥6,966.00 | +85.00 | +1.2% | ¥6,981.00 | ¥6,986.00 | ¥6,774.00 | 4,851,000 | |
| ¥6,881.00 | +252.00 | +3.8% | ¥6,657.00 | ¥6,950.00 | ¥6,645.00 | 5,085,300 | |
| ¥6,629.00 | +158.00 | +2.4% | ¥6,543.00 | ¥6,673.00 | ¥6,511.00 | 3,114,900 | |
| ¥6,471.00 | +192.00 | +3.1% | ¥6,325.00 | ¥6,502.00 | ¥6,295.00 | 3,580,200 | |
| ¥6,279.00 | +113.00 | +1.8% | ¥6,205.00 | ¥6,324.00 | ¥6,192.00 | 2,577,700 | |
| ¥6,166.00 | -113.00 | -1.8% | ¥6,222.00 | ¥6,247.00 | ¥6,137.00 | 2,570,100 | |
| ¥6,279.00 | +93.00 | +1.5% | ¥6,234.00 | ¥6,310.00 | ¥6,166.00 | 2,719,700 | |
| ¥6,186.00 | +150.00 | +2.5% | ¥6,085.00 | ¥6,226.00 | ¥6,029.00 | 3,250,100 | |
| ¥6,036.00 | +66.00 | +1.1% | ¥5,920.00 | ¥6,108.00 | ¥5,900.00 | 2,756,300 | |
| ¥5,970.00 | -88.00 | -1.5% | ¥5,995.00 | ¥6,023.00 | ¥5,922.00 | 3,218,900 |
- Ticker
- Tokyo:9104
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 4, 2026
Notice of Receipt of Dividends from Equity-Method Affiliate Company OCEAN NETWORK EXPRESS PTE. LTD.
Latest earnings call · Aug 8, 2026
Mitsui O.s.k.lines (Tokyo:9104) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Aug 8, 2026
Q1 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Mitsui O.s.k.lines (Tokyo:9104) Q1 2026 Earnings Call
Fri, Aug 07, 2026 · 11:00 PM ET
Watch TranscriptMitsui O.s.k.lines (Tokyo:9104) Q1 2025 Earnings Call
Thu, Jul 31, 2025 · 11:00 PM ET
Watch TranscriptMitsui O.s.k.lines (Tokyo:9104) Q4 2024 Earnings Call
Tue, Apr 29, 2025 · 11:00 PM ET
Watch Transcript
Latest news
Notice of Receipt of Dividends from Equity-Method Affiliate Company OCEAN NETWORK EXPRESS PTE. LTD.
Nov 4, 2026
Closed ¥7,640.00 (+0.8%) on Nov 4, 2026
Notice of Revisions in Financial Forecasts for Fiscal Year Ending March 2027
Nov 2, 2026
Closed ¥7,579.00 (-1.2%) on Nov 2, 2026
MOL Holds Joint Naming Ceremony for World's 1st 3 Ammonia-Fueled Capesize Bulk Carriers - New Beginning for Vessels Powered by Next-Generation Fuels as Group Moves toward Net-zero Emissions by 2050
Oct 29, 2026
Closed ¥7,672.00 (+2.9%) on Oct 30, 2026
Mitsui O.S.K.Lines: MOL Signs Long-Term Charter Contract with Deutsche ReGas for Energie-Terminal "Deutsche Ostsee" in Germany - Playing a key role in Strengthening Germany's and Europe's import solution
Oct 29, 2026
Closed ¥7,457.00 (+1.5%) on Oct 29, 2026
MOL Holds FY2026 Safe Operation Liaison Meeting for Shipowners and Ship Management Companies
Oct 28, 2026
Closed ¥7,457.00 (+1.5%) on Oct 29, 2026
Wind Challenger-Equipped LNG Dual-Fueled Coal Carrier 'MAIZURU KAZENOMAI' Delivered -While Supporting a Stable Energy Supply, Reducing Environmental Impact
Oct 28, 2026
Closed ¥7,347.00 (-1.2%) on Oct 28, 2026
Mitsui O.S.K.Lines: MOL Ocean Bulk Joins World's 1st Tri-Fuel Ore Carrier Project - 25-Year Iron Ore Transport Contract Signed with Vale
Oct 2, 2026
Closed ¥7,137.00 (+1.2%) on Oct 2, 2026
Mitsui O.S.K.Lines: MOL Signs Agreement to Operate Arctic Research Vessel Mirai II - Advancing Toward the Start of Operations in December 2026
Sep 29, 2026
Closed ¥6,900.00 (-3.1%) on Sep 29, 2026
New Cruise Ship MITSUI OCEAN SAKURA to Enter Service - MITSUI OCEAN CRUISES Now Operates a 2-Ship Fleet
Sep 17, 2026
Closed ¥7,438.00 (+4.0%) on Sep 17, 2026
Decks
Q1 2026 Earnings Presentation
Earnings · 21 slides · Aug 8, 2026
Q1 2025 Earnings Presentation
Earnings · 21 slides · Aug 1, 2025
FY2024 Earnings Presentation
Earnings · 29 slides · Apr 30, 2025
Q3 FY2024 Earnings Presentation
Earnings · 21 slides · Jan 31, 2025
Mitsui O.S.K.Lines,Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 43 in the last 12 months · 43 in all · newest Nov 4, 2026 · oldest 2026
- Calls
- 18 calls with a replay · 18 with a transcript · latest Aug 8, 2026
- Decks
- 15 decks · latest Aug 8, 2026
Where Mitsui O.S.K.Lines,Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:9104 商船三井 · Home listing · This page | Tokyo | Japan | JPY |
| OTC:MSLOY | OTC | United States | USD |
| gettex:MILA | gettex | Germany | EUR |
| OTC:MSLOF | OTC | United States | USD |
| LS Exchange:862503 | LS Exchange | Germany | EUR |
| Frankfurt:MILA | Frankfurt | Germany | EUR |
| Lang & Schwarz:862503 | Lang & Schwarz | Germany | EUR |
| Tradegate:MILA | Tradegate | Germany | EUR |
| Munich:MILA | Munich | Germany | EUR |
| Dusseldorf:MILA | Dusseldorf | Germany | EUR |
| Frankfurt:MIL | Frankfurt | Germany | EUR |
| Stuttgart:MILA | Stuttgart | Germany | EUR |
| Hamburg:MILA | Hamburg | Germany | EUR |
| Hanover:MILA | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Mitsui O.S.K.Lines,Ltd.