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
Streaming Delayed 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 27, 2022 22.16 0 +0.23(+1.05%)
May 25, 2022 21.93 0 +0.69(+3.25%)
May 24, 2022 21.24 21.24 21.24 21.24 227 -0.07(-0.33%)
May 13, 2022 21.31 0 +0.78(+3.80%)
May 12, 2022 20.53 20.53 20.53 20.53 171 +0.33(+1.61%)
May 10, 2022 20.20 13 -0.30(-1.44%)
May 09, 2022 20.50 20.50 20.50 20.50 1,241 -0.57(-2.68%)
May 05, 2022 21.07 47 -0.48(-2.25%)
May 04, 2022 21.55 21.55 21.55 21.55 200 +0.47(+2.23%)
May 03, 2022 21.08 21.08 21.08 21.08 210 -0.01(-0.05%)
Apr 05, 2022 21.09 54,008 -1.11(-5.00%)
Mar 28, 2022 22.20 0 +0.05(+0.23%)
Mar 24, 2022 22.15 0 +0.91(+4.31%)
Mar 10, 2022 21.23 36 -0.41(-1.92%)
Mar 03, 2022 21.65 9 -0.30(-1.39%)
Feb 25, 2022 21.95 91 -0.15(-0.66%)
Feb 24, 2022 22.14 22.14 22.10 22.10 584 -0.45(-2.00%)
Feb 15, 2022 22.55 0 +0.51(+2.31%)
Feb 11, 2022 22.04 36 +0.14(+0.64%)
Feb 10, 2022 21.78 21.90 21.78 21.90 497 +0.40(+1.86%)
Feb 03, 2022 21.50 51 +0.55(+2.63%)
Jan 26, 2022 20.95 415 +0.27(+1.31%)
Jan 25, 2022 20.24 20.68 20.24 20.68 440 -0.02(-0.10%)
Jan 24, 2022 20.70 20.84 20.70 20.70 1,800 +0.20(+0.98%)
Jan 21, 2022 20.63 20.66 20.50 20.50 4,044 -0.07(-0.34%)
Jan 20, 2022 20.57 20.57 20.57 20.57 100 +0.47(+2.34%)
Jan 18, 2022 20.10 0 -0.25(-1.23%)
Jan 11, 2022 20.35 0 +0.43(+2.16%)
Jan 10, 2022 20.03 20.03 19.92 19.92 582 -0.37(-1.82%)
Jan 06, 2022 20.29 20.29 20.29 0 +0.24(+1.20%)
Jan 04, 2022 20.05 20.05 20.05 0 +0.05(+0.25%)
Dec 31, 2021 20.00 20.00 20.00 0 +0.72(+3.73%)
Dec 30, 2021 19.28 19.28 19.28 19.28 551 -0.37(-1.88%)
Dec 29, 2021 19.75 19.75 19.65 19.65 3,800 -0.80(-3.90%)
Dec 28, 2021 20.45 20.45 20.45 20.45 420 +0.45(+2.23%)
Dec 27, 2021 20.25 20.25 20.00 20.00 528 +0.28(+1.42%)
Dec 23, 2021 19.27 20.30 19.27 19.72 21,842 -0.53(-2.62%)
Dec 22, 2021 20.54 20.54 20.25 20.25 2,442 +0.71(+3.63%)
Dec 21, 2021 19.79 19.79 19.54 19.54 6,985 +0.34(+1.78%)
Dec 20, 2021 18.93 19.20 18.93 19.20 1,538 -1.05(-5.19%)
Dec 15, 2021 20.25 20.25 20.25 0 -0.07(-0.34%)
Dec 14, 2021 20.21 20.32 20.21 20.32 1,483 -0.79(-3.74%)
Dec 10, 2021 21.11 21.11 21.11 0 -0.29(-1.36%)
Dec 08, 2021 21.40 21.40 21.40 5 -0.75(-3.39%)
Dec 07, 2021 21.93 22.15 21.93 22.15 1,534 +0.43(+1.98%)
Dec 06, 2021 21.64 21.72 21.64 21.72 1,339 +0.92(+4.42%)
Nov 30, 2021 20.80 20.80 20.80 51 -0.97(-4.46%)
Nov 24, 2021 21.77 21.77 21.77 0 -1.41(-6.08%)
Nov 16, 2021 23.18 23.18 23.18 0 -0.16(-0.69%)
Nov 10, 2021 23.34 23.34 23.34 0 +1.25(+5.66%)
Nov 09, 2021 22.09 22.09 22.09 22.09 728 -1.73(-7.26%)
Nov 05, 2021 23.82 23.82 23.82 0 +0.73(+3.16%)
Nov 04, 2021 23.09 23.09 23.09 23.09 3,718 -0.05(-0.22%)
Nov 03, 2021 23.14 23.14 23.14 23.14 7,320 +0.25(+1.09%)
Oct 29, 2021 22.89 22.89 22.89 0 +0.19(+0.84%)
Oct 22, 2021 22.70 22.70 22.70 0 -0.66(-2.81%)
Oct 13, 2021 23.36 23.36 23.36 0 -0.55(-2.30%)
Oct 05, 2021 23.91 23.91 23.91 0 +0.76(+3.28%)
Sep 29, 2021 23.15 23.15 23.15 55 -0.96(-3.99%)
Sep 24, 2021 24.11 24.11 24.11 0 +0.16(+0.67%)
Sep 23, 2021 23.95 23.95 23.95 23.95 2,663 -0.02(-0.08%)
Sep 22, 2021 23.97 23.97 23.97 23.97 230 +0.53(+2.26%)
Sep 02, 2021 23.44 23.44 23.44 0 +0.04(+0.17%)
Sep 01, 2021 23.40 23.40 23.40 23.40 311 +0.92(+4.09%)
Aug 18, 2021 22.48 22.48 22.48 0 -0.46(-2.01%)
Aug 10, 2021 22.94 22.94 22.94 0 -0.46(-1.97%)
Aug 06, 2021 23.40 23.40 23.40 94 -1.35(-5.45%)
Jul 14, 2021 24.75 24.75 24.75 0 +0.60(+2.48%)
Jul 09, 2021 24.15 24.15 24.15 0 +0.90(+3.87%)
Jun 29, 2021 23.25 23.25 23.25 0 -0.80(-3.33%)
Jun 24, 2021 24.05 24.05 24.05 13 -0.76(-3.06%)
Jun 17, 2021 24.81 24.81 24.81 0 -0.34(-1.35%)
Jun 15, 2021 25.15 25.15 25.15 0 +0.05(+0.20%)
Jun 09, 2021 25.10 25.10 25.10 11 +0.20(+0.80%)
Jun 02, 2021 24.90 24.90 24.90 0 +1.26(+5.33%)
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.