Skip to main content

Mitsui Fudosan Co. Ltd (OP: MTSFF )

8.752 -0.448 (-4.87%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 30, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 27, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 26, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 25, 2006 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 24, 2006 25.25 25.25 25.25 25.25 4,000 +3.60(+16.63%)
Oct 23, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 20, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 19, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 18, 2006 21.65 21.65 21.65 21.65 2,000 +0.00(+0.00%)
Oct 17, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 16, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 13, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 12, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 11, 2006 21.65 21.65 21.65 21.65 1,000 +0.00(+0.00%)
Oct 10, 2006 21.65 21.65 21.65 21.65 2,000 +0.00(+0.00%)
Oct 09, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 06, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 05, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 04, 2006 21.65 21.65 21.65 21.65 2,000 +0.00(+0.00%)
Oct 03, 2006 21.65 21.65 21.65 21.65 2,000 +0.00(+0.00%)
Oct 02, 2006 21.65 21.65 21.65 21.65 1,000 +0.00(+0.00%)
Sep 29, 2006 21.65 21.65 21.65 21.65 5,000 +0.00(+0.00%)
Sep 28, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Sep 27, 2006 21.65 21.65 21.65 21.65 1,000 +0.00(+0.00%)
Sep 26, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Sep 25, 2006 21.65 21.65 21.65 21.65 300 +0.15(+0.70%)
Sep 22, 2006 21.50 21.50 21.50 21.50 300 -1.10(-4.87%)
Sep 21, 2006 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Sep 20, 2006 22.60 22.60 22.60 22.60 200 +0.15(+0.67%)
Sep 19, 2006 22.45 22.45 22.45 22.45 2,000 +0.95(+4.42%)
Sep 18, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 15, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 14, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 13, 2006 21.50 21.50 21.50 21.50 1,000 +0.00(+0.00%)
Sep 12, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 11, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 08, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 07, 2006 21.50 21.50 21.50 21.50 4,000 +0.00(+0.00%)
Sep 06, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 05, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 01, 2006 21.50 21.50 21.50 21.50 2,000 +0.00(+0.00%)
Aug 31, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 30, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 29, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 28, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 25, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 24, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 23, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 22, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 21, 2006 21.50 21.50 21.50 21.50 1,880 -0.60(-2.71%)
Aug 18, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 17, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 16, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 15, 2006 22.10 22.10 22.10 22.10 2,000 +0.00(+0.00%)
Aug 14, 2006 22.10 22.10 22.10 22.10 245 +0.80(+3.76%)
Aug 11, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 10, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 09, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 08, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 07, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 04, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 03, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 02, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.