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

Mitsui Fudosan Co. Ltd (OP: MTSFF )

9.275 -0.475 (-4.87%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 15, 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 13, 2024 9.750 0 -0.20(-1.96%)
May 09, 2024 9.945 0 -0.30(-2.98%)
May 08, 2024 10.25 10.25 10.25 10.25 1,000 -0.55(-5.09%)
May 06, 2024 10.80 0 +0.79(+7.89%)
Apr 26, 2024 10.01 0 -0.20(-1.96%)
Apr 23, 2024 10.21 0 -0.19(-1.83%)
Apr 19, 2024 10.40 11 -0.15(-1.42%)
Apr 17, 2024 10.55 63,992 -0.10(-0.94%)
Apr 16, 2024 10.65 10.65 10.65 10.65 1,053 -0.10(-0.93%)
Apr 12, 2024 10.75 70 +0.10(+0.94%)
Apr 11, 2024 10.65 10.65 10.65 10.65 100 +0.12(+1.14%)
Apr 05, 2024 10.53 0 +0.05(+0.53%)
Apr 03, 2024 10.47 0 -0.46(-4.16%)
Apr 02, 2024 10.70 10.93 10.36 10.93 3,214 +0.33(+3.11%)
Apr 01, 2024 10.60 11.02 10.49 10.60 3,925 -21.65(-67.13%)
Mar 27, 2024 10.65 10.65 10.65 32.25 1,557 +0.25(+0.78%)
Mar 20, 2024 32.00 0 +0.41(+1.31%)
Mar 19, 2024 31.59 31.59 31.59 31.59 1,542 +2.12(+7.18%)
Mar 08, 2024 29.47 0 +0.64(+2.22%)
Mar 01, 2024 28.83 0 +1.68(+6.19%)
Feb 29, 2024 27.15 27.15 27.15 27.15 129 +0.65(+2.45%)
Feb 28, 2024 26.00 26.50 26.00 26.50 1,173 -0.80(-2.93%)
Feb 20, 2024 27.30 0 +0.74(+2.79%)
Feb 09, 2024 26.56 53 +0.27(+1.03%)
Feb 05, 2024 26.29 9 +0.29(+1.12%)
Jan 22, 2024 26.00 0 +0.80(+3.17%)
Jan 19, 2024 25.15 25.20 25.15 25.20 550 +0.45(+1.82%)
Jan 08, 2024 24.75 0 -0.08(-0.31%)
Jan 05, 2024 24.83 24.83 24.83 24.83 2,412 +1.13(+4.76%)
Dec 22, 2023 23.70 0 -0.90(-3.66%)
Dec 19, 2023 24.60 0 +0.55(+2.29%)
Dec 14, 2023 24.05 0 +0.73(+3.11%)
Nov 30, 2023 23.32 84 -0.07(-0.32%)
Nov 28, 2023 23.40 0 +0.44(+1.92%)
Nov 22, 2023 22.96 0 -0.34(-1.46%)
Nov 21, 2023 23.57 23.57 23.30 23.30 600 +0.80(+3.56%)
Nov 14, 2023 22.50 0 +0.50(+2.27%)
Nov 13, 2023 21.27 22.50 21.27 22.00 3,325 -0.32(-1.43%)
Nov 08, 2023 22.32 0 +0.57(+2.62%)
Oct 20, 2023 21.75 0 -0.60(-2.68%)
Oct 11, 2023 22.35 0 +0.35(+1.59%)
Oct 06, 2023 22.00 29,063 +0.05(+0.22%)
Sep 28, 2023 21.95 1,414 -0.25(-1.12%)
Sep 27, 2023 22.20 22.20 22.20 22.20 1,260 -1.08(-4.64%)
Sep 19, 2023 23.28 0 +0.98(+4.39%)
Sep 11, 2023 22.30 0 -1.27(-5.37%)
Sep 07, 2023 23.57 0 +2.39(+11.26%)
Aug 31, 2023 21.18 4,706 +0.18(+0.86%)
Aug 28, 2023 21.00 0 -0.15(-0.71%)
Aug 23, 2023 21.15 1,100 +0.21(+1.00%)
Aug 22, 2023 21.11 21.11 20.93 20.94 3,142 +0.07(+0.34%)
Aug 17, 2023 20.87 0 +0.32(+1.56%)
Aug 15, 2023 20.55 0 +0.95(+4.85%)
Aug 04, 2023 19.60 8 +0.01(+0.05%)
Aug 03, 2023 20.27 20.27 19.22 19.59 957 -0.76(-3.73%)
Jul 28, 2023 20.35 0 +0.26(+1.27%)
Jul 21, 2023 20.09 0 -0.18(-0.90%)
Jul 14, 2023 20.28 1,700 -0.00(-0.01%)
Jul 12, 2023 20.28 2,500 +0.28(+1.40%)
Jul 07, 2023 20.00 0 -0.30(-1.46%)
Jul 06, 2023 20.30 20.30 20.30 20.30 177 +0.55(+2.76%)
Jun 30, 2023 19.75 0 +0.00(+0.00%)
Jun 29, 2023 19.75 19.75 19.75 19.75 837 -0.27(-1.32%)
Jun 27, 2023 20.02 110 -0.14(-0.69%)
Jun 22, 2023 20.16 0 +0.16(+0.78%)
Jun 20, 2023 20.00 34 -0.23(-1.11%)
Jun 13, 2023 20.23 71 +0.45(+2.28%)
Jun 08, 2023 19.77 0 -0.18(-0.88%)
Jun 05, 2023 19.95 0 +0.02(+0.13%)
Jun 02, 2023 19.93 19.93 19.93 19.93 17,507 +0.53(+2.71%)
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.