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 (%)
Feb 28, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Feb 27, 2006 21.10 21.10 21.10 21.10 300 +0.10(+0.48%)
Feb 24, 2006 21.00 21.00 21.00 21.00 300 +0.80(+3.96%)
Feb 23, 2006 20.20 20.20 20.20 20.20 4,817 +0.75(+3.86%)
Feb 22, 2006 19.45 19.45 19.45 19.45 6,035 -0.55(-2.75%)
Feb 21, 2006 20.00 20.00 20.00 20.00 1,000 -0.45(-2.20%)
Feb 17, 2006 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 16, 2006 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Feb 15, 2006 20.45 20.45 20.45 20.45 300 +1.05(+5.41%)
Feb 14, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Feb 13, 2006 19.40 19.40 19.40 19.40 800 -0.70(-3.48%)
Feb 10, 2006 20.10 20.10 20.10 20.10 1,000 -0.85(-4.06%)
Feb 09, 2006 20.95 20.95 20.95 20.95 1,000 -0.80(-3.68%)
Feb 08, 2006 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Feb 07, 2006 20.85 21.75 21.75 21.75 3,000 +0.90(+4.32%)
Feb 06, 2006 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Feb 03, 2006 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Feb 02, 2006 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Feb 01, 2006 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jan 31, 2006 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jan 30, 2006 20.85 20.85 20.85 20.85 3,000 +0.35(+1.71%)
Jan 27, 2006 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 26, 2006 20.50 20.50 20.50 20.50 500 +0.75(+3.80%)
Jan 25, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 24, 2006 19.75 19.75 19.75 19.75 100 +0.00(+0.00%)
Jan 23, 2006 19.75 19.75 19.75 19.75 1,000 +0.00(+0.00%)
Jan 20, 2006 19.75 19.75 19.75 19.75 1,000 +0.30(+1.54%)
Jan 19, 2006 19.45 19.45 19.45 19.45 500 +1.25(+6.87%)
Jan 18, 2006 18.20 18.50 18.20 18.20 4,800 -1.95(-9.68%)
Jan 17, 2006 20.15 20.15 20.15 20.15 2,000 +0.00(+0.00%)
Jan 13, 2006 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Jan 12, 2006 20.15 20.15 20.15 20.15 3,000 +0.00(+0.00%)
Jan 11, 2006 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Jan 10, 2006 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Jan 09, 2006 20.15 20.15 20.15 20.15 100 -0.35(-1.71%)
Jan 06, 2006 20.50 20.50 20.25 20.50 460 +0.20(+0.99%)
Jan 05, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jan 04, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jan 03, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 30, 2005 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 29, 2005 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 28, 2005 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 23, 2005 20.30 20.30 20.30 20.30 490 +0.50(+2.53%)
Dec 22, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Dec 21, 2005 17.20 19.80 19.35 19.80 1,971 +2.60(+15.12%)
Dec 20, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 19, 2005 17.20 17.20 17.20 17.20 2,000 +0.00(+0.00%)
Dec 16, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 15, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 14, 2005 17.20 17.20 17.20 17.20 6,000 -0.20(-1.15%)
Dec 13, 2005 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 12, 2005 17.40 17.40 17.40 17.40 1,000 +0.80(+4.82%)
Dec 09, 2005 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Dec 08, 2005 16.60 16.60 16.60 16.60 3,000 +0.20(+1.22%)
Dec 07, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 06, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 05, 2005 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 02, 2005 16.40 16.40 16.40 16.40 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.