Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsui Fudosan Co. Ltd (OP: MTSFF )

8.900 UNCHANGED
Last Price Updated: 3:35 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 15.15 15.15 15.15 15.15 0 +1.25(+8.99%)
May 22, 2009 13.90 13.90 13.90 13.90 0 +0.18(+1.31%)
May 14, 2009 13.72 13.72 13.72 13.72 0 +0.17(+1.25%)
May 07, 2009 13.55 13.55 13.55 13.55 0 +0.60(+4.63%)
May 05, 2009 12.95 12.95 12.95 12.95 0 +0.10(+0.78%)
Apr 30, 2009 12.85 12.85 12.85 0 +0.60(+4.90%)
Apr 24, 2009 12.25 12.25 12.25 0 -0.30(-2.39%)
Apr 15, 2009 12.55 12.55 12.55 0 -0.10(-0.79%)
Apr 09, 2009 12.65 12.65 12.65 12.65 0 +0.25(+2.02%)
Apr 06, 2009 12.40 12.40 12.40 12.40 0 -0.60(-4.62%)
Apr 03, 2009 13.00 13.00 13.00 13.00 100 +2.00(+18.18%)
Apr 01, 2009 11.00 11.00 11.00 0 -0.25(-2.22%)
Mar 24, 2009 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 18, 2009 11.25 11.25 11.25 11.25 0 +1.45(+14.80%)
Mar 16, 2009 9.800 9.800 9.800 4,000 +0.00(+0.00%)
Mar 13, 2009 9.800 9.800 9.465 9.800 2,200 +0.10(+1.03%)
Mar 03, 2009 9.700 9.700 9.700 0 +0.00(+0.00%)
Mar 02, 2009 9.750 9.750 9.700 9.700 1,500 -0.30(-3.00%)
Feb 27, 2009 10.00 10.00 10.00 10.00 1,448 -0.10(-0.99%)
Feb 26, 2009 10.50 10.50 10.10 10.10 1,100 -0.20(-1.94%)
Feb 24, 2009 10.30 10.30 10.30 0 +0.00(+0.00%)
Feb 23, 2009 10.30 10.30 10.30 10.30 1,650 -0.45(-4.19%)
Feb 20, 2009 10.75 10.75 10.75 10.75 1,000 -0.15(-1.38%)
Feb 19, 2009 10.90 10.90 10.90 10.90 550 -0.35(-3.11%)
Feb 18, 2009 11.25 11.25 11.25 11.25 108 -0.45(-3.85%)
Feb 17, 2009 12.05 12.05 11.70 11.70 2,000 -1.20(-9.30%)
Feb 13, 2009 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 12, 2009 12.90 12.90 12.90 12.90 1,100 -0.55(-4.09%)
Feb 11, 2009 13.45 13.45 13.45 0 +0.00(+0.00%)
Feb 10, 2009 13.45 13.45 13.45 13.45 1,000 -0.80(-5.61%)
Feb 06, 2009 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 05, 2009 14.20 14.25 14.20 14.25 600 +0.25(+1.79%)
Feb 04, 2009 14.00 14.00 14.00 14.00 1,500 +0.40(+2.94%)
Jan 29, 2009 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 28, 2009 13.60 13.60 13.60 13.60 340 +0.25(+1.87%)
Jan 27, 2009 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 26, 2009 13.35 13.35 13.35 13.35 200 -1.30(-8.87%)
Jan 14, 2009 14.65 14.65 14.65 0 +0.00(+0.00%)
Jan 13, 2009 15.00 15.00 14.65 14.65 308 -0.95(-6.09%)
Jan 08, 2009 15.60 15.60 15.60 15.60 0 -0.90(-5.45%)
Jan 07, 2009 15.75 16.50 15.75 16.50 2,009 +0.55(+3.45%)
Dec 30, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Dec 29, 2008 15.95 15.95 15.95 15.95 100 +0.50(+3.24%)
Dec 26, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Dec 24, 2008 15.45 15.45 15.45 15.45 240 -0.45(-2.83%)
Dec 23, 2008 15.90 15.90 15.90 15.90 320 +0.75(+4.95%)
Dec 18, 2008 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Dec 17, 2008 15.60 15.65 15.15 15.15 65,118 +2.15(+16.54%)
Dec 16, 2008 13.00 13.00 13.00 13.00 556 -0.21(-1.59%)
Dec 09, 2008 13.21 13.21 13.21 0 +0.00(+0.00%)
Dec 08, 2008 13.10 13.21 13.10 13.21 29,008 +0.21(+1.62%)
Dec 05, 2008 13.00 13.00 13.00 13.00 1,362 -1.75(-11.86%)
Dec 04, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 03, 2008 14.75 14.75 14.75 14.75 300 +2.55(+20.90%)
Nov 25, 2008 12.20 12.20 12.20 0 +0.00(+0.00%)
Nov 24, 2008 12.40 12.40 12.20 12.20 1,100 -0.80(-6.15%)
Nov 21, 2008 13.00 13.00 13.00 13.00 1,000 +1.55(+13.54%)
Nov 20, 2008 11.50 11.50 11.45 11.45 2,100 -1.55(-11.92%)
Nov 19, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 18, 2008 13.00 13.00 13.00 13.00 917 -0.75(-5.45%)
Nov 17, 2008 13.85 14.00 13.75 13.75 700 -0.75(-5.17%)
Nov 14, 2008 14.50 14.50 14.50 14.50 7,200 -1.10(-7.05%)
Nov 13, 2008 15.60 15.60 15.60 15.60 810 -1.90(-10.86%)
Nov 11, 2008 17.50 17.50 17.50 0 +0.00(+0.00%)
Nov 10, 2008 17.50 17.50 17.50 17.50 500 -0.10(-0.57%)
Nov 07, 2008 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 06, 2008 17.60 17.60 17.60 17.60 210 +0.84(+5.01%)
Nov 03, 2008 16.76 16.76 16.76 0 +0.00(+0.00%)
Oct 31, 2008 16.55 16.76 16.55 16.76 1,100 +2.01(+13.63%)
Oct 29, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 28, 2008 14.75 14.75 14.75 14.75 300 -2.75(-15.71%)
Oct 27, 2008 16.85 17.50 16.85 17.50 1,350 -0.45(-2.51%)
Oct 21, 2008 17.95 17.95 17.95 0 +0.00(+0.00%)
Oct 20, 2008 17.95 17.95 17.95 17.95 1,600 +0.45(+2.57%)
Oct 17, 2008 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 16, 2008 17.50 17.50 16.85 17.50 600 -0.50(-2.78%)
Oct 15, 2008 18.00 18.10 17.60 18.00 3,386 -0.15(-0.83%)
Oct 14, 2008 16.00 18.15 18.15 18.15 1,000 +2.15(+13.44%)
Oct 13, 2008 16.00 16.45 16.00 16.00 2,000 +2.15(+15.52%)
Oct 10, 2008 13.85 14.60 13.85 13.85 1,921 -2.65(-16.06%)
Oct 09, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Oct 08, 2008 16.50 16.50 16.50 16.50 900 -0.35(-2.08%)
Oct 07, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Oct 06, 2008 16.85 16.85 16.85 16.85 2,000 -1.25(-6.91%)
Oct 03, 2008 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 02, 2008 18.10 18.35 18.10 18.10 2,075 -0.40(-2.16%)
Oct 01, 2008 18.50 18.50 18.40 18.50 6,400 +0.25(+1.37%)
Sep 30, 2008 18.25 18.25 18.25 18.25 3,600 -2.00(-9.88%)
Sep 24, 2008 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 23, 2008 20.65 20.25 20.25 20.25 3,300 -0.40(-1.94%)
Sep 12, 2008 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 11, 2008 20.65 21.00 20.65 20.65 1,310 +0.00(+0.00%)
Sep 05, 2008 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 04, 2008 20.65 20.65 20.65 0 -0.10(-0.48%)
Sep 03, 2008 20.75 20.75 20.65 20.75 7,735 -0.30(-1.43%)
Sep 02, 2008 21.05 21.05 21.05 21.05 1,000 +0.25(+1.20%)
Aug 27, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 26, 2008 20.80 20.80 20.80 20.80 400 +0.00(+0.00%)
Aug 22, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 21, 2008 20.80 20.80 20.80 20.80 160 -0.60(-2.80%)
Aug 13, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 12, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 11, 2008 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 08, 2008 21.40 21.40 21.40 3,000 +0.15(+0.71%)
Aug 07, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 06, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 05, 2008 21.25 21.25 21.25 21.25 200 -1.95(-8.41%)
Aug 04, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Aug 01, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 31, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 30, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 29, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Jul 28, 2008 23.20 23.20 23.20 23.20 200 +0.85(+3.80%)
Jul 25, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jul 24, 2008 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jul 23, 2008 22.35 22.35 22.35 22.35 540 +0.45(+2.05%)
Jul 22, 2008 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Jul 21, 2008 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Jul 18, 2008 21.90 21.90 21.90 21.90 1,000 -0.10(-0.45%)
Jul 17, 2008 22.40 22.00 22.00 22.00 200 -0.40(-1.79%)
Jul 16, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jul 15, 2008 22.40 22.40 22.40 22.40 1,000 +0.00(+0.00%)
Jul 14, 2008 22.40 22.60 22.40 22.40 2,000 -0.60(-2.61%)
Jul 11, 2008 23.00 23.45 23.00 23.00 460 +1.50(+6.98%)
Jul 10, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 09, 2008 21.50 21.50 21.50 21.50 2,000 +0.00(+0.00%)
Jul 08, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 07, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 04, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 03, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 02, 2008 21.50 21.50 21.45 21.50 2,000 +0.15(+0.70%)
Jul 01, 2008 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jun 30, 2008 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Jun 27, 2008 21.35 21.50 21.35 21.35 400 -0.55(-2.51%)
Jun 26, 2008 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 25, 2008 21.90 21.90 21.90 21.90 300 -1.10(-4.78%)
Jun 24, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 23, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 20, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 19, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 18, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jun 17, 2008 23.00 23.00 22.65 23.00 5,100 +0.50(+2.22%)
Jun 16, 2008 22.50 22.50 22.50 22.50 270 -0.65(-2.81%)
Jun 13, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 12, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 11, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 10, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 09, 2008 23.15 23.15 23.15 23.15 400 -0.25(-1.07%)
Jun 06, 2008 23.40 23.40 23.40 23.40 400 -1.50(-6.02%)
Jun 05, 2008 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 04, 2008 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 03, 2008 24.90 24.90 24.90 24.90 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.