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

Mitsui Fudosan Ltd ADR (OP: MTSFY )

28.40 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
Jun 28, 2021 72.60 72.60 72.60 124 -0.57(-0.77%)
Jun 21, 2021 73.17 73.17 73.17 97 -1.53(-2.05%)
Jun 17, 2021 74.70 74.70 74.70 182 +0.01(+0.01%)
Jun 16, 2021 74.70 74.70 74.69 74.69 1,377 +0.69(+0.93%)
Jun 08, 2021 74.00 74.00 74.00 155 -0.54(-0.72%)
Jun 07, 2021 74.54 74.54 74.54 74.54 334 +1.12(+1.53%)
Jun 03, 2021 73.42 73.42 73.42 83 -0.37(-0.50%)
Jun 02, 2021 73.79 73.79 73.79 73.79 704 +0.51(+0.70%)
May 28, 2021 73.28 73.28 73.28 101 +2.20(+3.10%)
May 27, 2021 70.54 71.08 70.54 71.08 2,696 +1.01(+1.44%)
May 26, 2021 70.07 70.07 70.07 70.07 177 +0.85(+1.23%)
May 25, 2021 69.42 69.62 69.22 69.22 1,696 +0.25(+0.36%)
May 21, 2021 68.97 68.97 68.97 354 -0.56(-0.81%)
May 20, 2021 69.53 69.53 69.53 69.53 565 +0.73(+1.06%)
May 19, 2021 68.80 68.80 68.80 68.80 205 +1.35(+2.00%)
May 17, 2021 67.45 67.45 67.45 164 -1.17(-1.71%)
May 14, 2021 68.62 68.62 68.62 68.62 1,851 +2.18(+3.28%)
May 13, 2021 66.44 66.44 66.44 66.44 378 +2.00(+3.10%)
May 12, 2021 65.08 65.08 64.44 64.44 1,461 -3.35(-4.94%)
May 11, 2021 67.35 67.79 66.85 67.79 2,393 -0.40(-0.59%)
May 07, 2021 68.19 68.19 68.19 406 +1.05(+1.56%)
May 06, 2021 66.54 70.18 66.54 67.14 4,143 +0.29(+0.43%)
May 05, 2021 66.51 66.85 66.51 66.85 3,128 +1.17(+1.78%)
May 04, 2021 65.19 65.68 65.19 65.68 685 -0.67(-1.01%)
May 03, 2021 66.18 66.35 66.18 66.35 1,258 +0.43(+0.65%)
Apr 30, 2021 65.92 65.92 65.92 305 +0.00(+0.00%)
Apr 29, 2021 65.92 65.92 65.61 65.92 791 +0.01(+0.02%)
Apr 28, 2021 66.51 66.51 65.91 65.91 1,032 +0.52(+0.80%)
Apr 27, 2021 65.65 65.65 65.39 65.39 607 -0.99(-1.49%)
Apr 26, 2021 66.38 66.38 66.38 66.38 185 -0.56(-0.84%)
Apr 23, 2021 66.29 66.94 65.03 66.94 3,800 +2.27(+3.51%)
Apr 22, 2021 66.74 66.74 64.67 64.67 1,973 -0.47(-0.72%)
Apr 21, 2021 64.68 65.14 64.68 65.14 1,154 +0.33(+0.51%)
Apr 20, 2021 64.76 64.81 64.53 64.81 2,078 -2.24(-3.34%)
Apr 19, 2021 67.62 67.81 67.05 67.05 989 -2.49(-3.58%)
Apr 16, 2021 69.54 69.56 69.54 69.54 1,200 +1.22(+1.79%)
Apr 15, 2021 68.32 68.32 68.32 68.32 374 +0.42(+0.62%)
Apr 14, 2021 67.93 67.93 67.61 67.90 3,487 +0.92(+1.37%)
Apr 13, 2021 66.98 66.98 66.98 123 +0.00(+0.00%)
Apr 12, 2021 66.98 66.98 66.98 94 +0.00(+0.00%)
Apr 09, 2021 66.98 66.98 66.98 66.98 500 -0.60(-0.88%)
Apr 08, 2021 67.58 67.58 67.58 67.58 404 -0.46(-0.68%)
Apr 07, 2021 67.75 68.04 67.75 68.04 742 +0.92(+1.37%)
Apr 06, 2021 67.62 67.62 67.12 67.12 785 -0.89(-1.31%)
Apr 05, 2021 69.69 69.69 68.01 68.01 412 -1.68(-2.41%)
Apr 01, 2021 69.69 69.69 69.69 69.69 300 -1.88(-2.63%)
Mar 31, 2021 71.57 71.57 71.57 99 +0.00(+0.00%)
Mar 30, 2021 71.57 71.57 71.57 113 +0.00(+0.00%)
Mar 29, 2021 71.57 71.57 71.57 71.57 255 -0.14(-0.19%)
Mar 26, 2021 71.16 71.70 71.16 71.70 600 +1.30(+1.85%)
Mar 25, 2021 70.40 70.40 70.40 167 +0.00(+0.00%)
Mar 24, 2021 69.96 70.40 69.96 70.40 1,347 -1.13(-1.58%)
Mar 23, 2021 71.53 71.53 71.53 71.53 314 -1.74(-2.37%)
Mar 22, 2021 73.27 73.27 73.27 2,143 +0.00(+0.00%)
Mar 19, 2021 72.32 73.27 72.32 73.27 1,400 +1.86(+2.60%)
Mar 18, 2021 71.41 71.41 71.41 71.41 1,407 -0.93(-1.29%)
Mar 17, 2021 72.34 72.34 72.34 29 +0.00(+0.00%)
Mar 16, 2021 71.85 72.41 71.85 72.34 2,109 +2.38(+3.40%)
Mar 15, 2021 69.96 69.96 69.96 69.96 457 -1.13(-1.59%)
Mar 12, 2021 71.09 71.09 71.09 32 +0.00(+0.00%)
Mar 11, 2021 71.09 71.09 71.09 71.09 166 -1.39(-1.92%)
Mar 10, 2021 72.48 72.48 72.48 34 +0.00(+0.00%)
Mar 09, 2021 72.32 72.48 72.32 72.48 407 +3.57(+5.18%)
Mar 08, 2021 68.91 68.91 68.91 90 +0.00(+0.00%)
Mar 05, 2021 68.54 68.91 68.54 68.91 1,500 -1.08(-1.54%)
Mar 04, 2021 69.84 70.05 69.84 69.99 3,066 -0.18(-0.26%)
Mar 03, 2021 70.17 70.17 70.17 111 +0.00(+0.00%)
Mar 02, 2021 69.89 70.17 69.89 70.17 580 +0.23(+0.33%)
Mar 01, 2021 69.94 69.94 69.94 69.94 228 +0.94(+1.37%)
Feb 26, 2021 68.15 69.00 68.15 69.00 1,000 +0.15(+0.21%)
Feb 25, 2021 69.27 69.27 68.85 68.85 393 +0.07(+0.10%)
Feb 24, 2021 68.78 68.78 68.78 176 +0.00(+0.00%)
Feb 23, 2021 68.78 68.78 68.78 240 +0.00(+0.00%)
Feb 22, 2021 68.78 68.78 68.78 66 +0.00(+0.00%)
Feb 19, 2021 68.78 68.78 68.78 68.78 300 +0.85(+1.25%)
Feb 18, 2021 67.43 67.93 67.43 67.93 1,035 -1.75(-2.51%)
Feb 17, 2021 69.68 69.68 69.68 69.68 250 -0.46(-0.66%)
Feb 16, 2021 70.14 70.14 70.14 70.14 179 +0.39(+0.56%)
Feb 12, 2021 69.38 69.79 69.38 69.75 1,600 +1.81(+2.66%)
Feb 11, 2021 67.94 67.94 67.94 67.94 214 +0.97(+1.45%)
Feb 10, 2021 66.97 66.97 66.97 66.97 225 -1.34(-1.97%)
Feb 09, 2021 68.98 68.98 68.31 68.31 531 -0.77(-1.11%)
Feb 08, 2021 69.08 69.08 69.08 69.08 336 +2.06(+3.07%)
Feb 05, 2021 68.39 68.39 67.02 67.02 700 +2.60(+4.04%)
Feb 04, 2021 64.42 64.42 64.42 155 +0.00(+0.00%)
Feb 03, 2021 64.42 64.42 64.42 64.42 7,499 +2.23(+3.59%)
Feb 02, 2021 62.19 63.19 62.19 62.19 5,058 +0.99(+1.62%)
Feb 01, 2021 61.84 61.84 59.66 61.20 6,571 -1.95(-3.09%)
Jan 29, 2021 63.14 63.15 59.52 63.15 2,000 +3.79(+6.38%)
Jan 28, 2021 58.41 59.52 58.41 59.36 1,203 -1.13(-1.87%)
Jan 27, 2021 59.46 60.49 59.46 60.49 3,438 +1.44(+2.44%)
Jan 26, 2021 59.05 59.05 59.05 59.05 1,370 +0.24(+0.41%)
Jan 25, 2021 58.27 58.81 58.27 58.81 1,719 +0.04(+0.07%)
Jan 22, 2021 58.77 58.77 58.77 58.77 700 -0.52(-0.88%)
Jan 21, 2021 58.95 59.30 58.64 59.29 2,180 -0.49(-0.82%)
Jan 20, 2021 58.44 59.82 58.44 59.78 2,068 -0.51(-0.85%)
Jan 19, 2021 57.98 60.29 57.98 60.29 1,929 +1.88(+3.22%)
Jan 15, 2021 58.41 58.41 58.41 58.41 200 -1.82(-3.02%)
Jan 14, 2021 60.23 60.23 60.23 60.23 581 +0.37(+0.62%)
Jan 13, 2021 59.90 59.90 58.60 59.86 1,299 +0.02(+0.03%)
Jan 12, 2021 58.66 59.84 58.66 59.84 643 -0.27(-0.46%)
Jan 11, 2021 60.12 60.12 60.12 60.12 427 -0.97(-1.58%)
Jan 08, 2021 61.29 61.29 61.09 61.09 700 -1.22(-1.96%)
Jan 07, 2021 62.30 62.30 62.30 436 +0.00(+0.00%)
Jan 06, 2021 62.43 62.43 62.30 62.30 522 +2.27(+3.79%)
Jan 05, 2021 58.91 60.03 58.91 60.03 591 -0.63(-1.04%)
Jan 04, 2021 60.66 60.66 60.66 60.66 762 -4.46(-6.85%)
Dec 31, 2020 65.12 65.12 65.12 484 +0.00(+0.00%)
Dec 30, 2020 65.12 65.12 65.12 484 +0.00(+0.00%)
Dec 29, 2020 63.40 65.12 63.40 65.12 766 +3.28(+5.30%)
Dec 28, 2020 61.84 61.84 61.84 294 +0.00(+0.00%)
Dec 24, 2020 61.84 61.84 61.84 61.84 4,700 +0.08(+0.13%)
Dec 23, 2020 61.76 61.76 61.36 61.76 768 -2.49(-3.88%)
Dec 22, 2020 64.26 64.26 61.50 64.25 9,988 +1.79(+2.87%)
Dec 21, 2020 61.80 62.47 61.80 62.46 4,678 -4.23(-6.34%)
Dec 18, 2020 66.69 66.69 66.69 181 +0.00(+0.00%)
Dec 17, 2020 67.43 67.43 66.69 66.69 2,209 -0.06(-0.09%)
Dec 16, 2020 66.57 66.75 66.57 66.75 768 +0.57(+0.86%)
Dec 15, 2020 65.49 66.18 65.49 66.18 395 +0.76(+1.16%)
Dec 14, 2020 65.42 65.42 65.42 65.42 557 +0.73(+1.13%)
Dec 11, 2020 64.69 64.69 64.69 228 +0.00(+0.00%)
Dec 10, 2020 64.69 64.69 64.69 64.69 217 +1.01(+1.58%)
Dec 09, 2020 64.36 64.36 63.68 63.68 615 -0.52(-0.82%)
Dec 08, 2020 63.75 64.20 63.75 64.20 502 -0.25(-0.38%)
Dec 07, 2020 64.45 64.45 64.45 64.45 191 -1.38(-2.10%)
Dec 04, 2020 65.44 65.96 65.44 65.83 500 -0.79(-1.19%)
Dec 03, 2020 67.25 67.25 66.62 66.62 354 +1.87(+2.89%)
Dec 02, 2020 64.75 64.75 64.75 180 +0.00(+0.00%)
Dec 01, 2020 64.75 64.75 64.75 64.75 1,804 +3.32(+5.40%)
Nov 30, 2020 61.42 62.66 61.42 61.43 1,164 -4.28(-6.51%)
Nov 27, 2020 65.71 65.71 65.71 143 +0.00(+0.00%)
Nov 25, 2020 65.61 65.71 65.61 65.71 1,000 +0.38(+0.57%)
Nov 24, 2020 65.10 65.33 65.10 65.33 769 +3.19(+5.14%)
Nov 23, 2020 65.04 65.04 62.14 62.14 440 -1.56(-2.45%)
Nov 20, 2020 63.70 63.70 63.70 63.70 200 +1.00(+1.59%)
Nov 19, 2020 62.60 62.70 62.60 62.70 1,311 +1.46(+2.38%)
Nov 18, 2020 61.24 61.24 61.24 223 +0.00(+0.00%)
Nov 17, 2020 61.24 61.24 61.24 61.24 354 +0.42(+0.69%)
Nov 16, 2020 61.05 61.98 60.83 60.83 695 +2.80(+4.82%)
Nov 13, 2020 57.77 58.03 57.77 58.03 1,300 -2.35(-3.89%)
Nov 12, 2020 60.38 60.38 60.38 253 +0.00(+0.00%)
Nov 11, 2020 60.38 60.38 60.38 59 +0.00(+0.00%)
Nov 10, 2020 57.72 60.38 57.72 60.38 1,250 +6.18(+11.40%)
Nov 09, 2020 54.75 54.75 54.20 54.20 3,138 -1.12(-2.02%)
Nov 06, 2020 55.32 55.32 55.32 55.32 300 -0.46(-0.82%)
Nov 05, 2020 55.78 55.78 55.78 10,867 +0.00(+0.00%)
Nov 04, 2020 55.46 55.78 55.46 55.78 2,096 +1.77(+3.29%)
Nov 03, 2020 54.02 54.33 53.67 54.01 3,840 +1.48(+2.81%)
Nov 02, 2020 52.02 52.58 52.02 52.53 9,464 +0.62(+1.18%)
Oct 30, 2020 51.91 51.91 51.91 51.91 500 -0.04(-0.08%)
Oct 29, 2020 50.91 51.95 50.91 51.95 2,550 +1.95(+3.89%)
Oct 28, 2020 50.01 50.01 50.01 50.01 729 -2.94(-5.55%)
Oct 27, 2020 50.96 52.95 49.97 52.95 2,386 +0.36(+0.68%)
Oct 26, 2020 53.33 53.33 52.59 52.59 698 -0.51(-0.97%)
Oct 23, 2020 53.10 53.10 53.10 53.10 700 -0.97(-1.78%)
Oct 22, 2020 54.25 54.25 53.75 54.07 5,304 +0.81(+1.52%)
Oct 21, 2020 53.21 53.26 53.21 53.26 600 -0.68(-1.26%)
Oct 20, 2020 53.84 53.94 53.52 53.94 1,027 -0.06(-0.11%)
Oct 19, 2020 54.21 54.75 54.00 54.00 7,750 +0.06(+0.11%)
Oct 16, 2020 53.84 53.94 53.84 53.94 500 -0.11(-0.20%)
Oct 15, 2020 53.91 54.05 53.72 54.05 1,633 -0.25(-0.46%)
Oct 14, 2020 54.02 54.48 54.02 54.30 967 -0.72(-1.31%)
Oct 13, 2020 54.24 55.02 54.24 55.02 1,111 +1.22(+2.27%)
Oct 12, 2020 52.11 53.80 52.11 53.80 944 -0.44(-0.81%)
Oct 09, 2020 54.24 54.24 54.24 54.24 400 +0.27(+0.50%)
Oct 08, 2020 55.65 55.65 53.97 53.97 550 +0.00(+0.00%)
Oct 07, 2020 53.97 53.97 53.97 204 +0.00(+0.00%)
Oct 06, 2020 54.85 54.85 53.97 53.97 981 -1.37(-2.48%)
Oct 05, 2020 55.34 55.34 55.34 55.34 549 +0.95(+1.75%)
Oct 02, 2020 52.80 54.39 52.80 54.39 3,000 +1.30(+2.46%)
Oct 01, 2020 53.59 53.79 52.38 53.09 2,239 +0.27(+0.50%)
Sep 30, 2020 52.82 52.82 52.82 52.82 5,428 -1.88(-3.45%)
Sep 29, 2020 54.70 54.70 54.70 188 +0.00(+0.00%)
Sep 28, 2020 54.11 55.50 54.11 54.70 1,465 +1.34(+2.50%)
Sep 25, 2020 52.91 53.37 52.91 53.37 4,900 -0.67(-1.24%)
Sep 24, 2020 54.04 54.04 54.04 54.04 383 -2.23(-3.97%)
Sep 23, 2020 56.40 56.40 56.07 56.27 1,252 +0.63(+1.12%)
Sep 22, 2020 55.65 55.65 55.65 190 +0.00(+0.00%)
Sep 21, 2020 55.24 55.65 55.24 55.65 3,880 -1.41(-2.47%)
Sep 18, 2020 58.16 59.27 57.06 57.06 7,800 +0.74(+1.31%)
Sep 17, 2020 56.32 56.32 56.32 56.32 591 -0.05(-0.10%)
Sep 16, 2020 56.38 56.38 56.38 56.38 340 -0.73(-1.29%)
Sep 15, 2020 57.32 57.49 56.89 57.11 1,219 -0.13(-0.24%)
Sep 14, 2020 57.34 57.34 57.24 57.24 635 +1.04(+1.86%)
Sep 11, 2020 56.28 56.28 56.20 56.20 900 +0.31(+0.55%)
Sep 10, 2020 55.81 55.89 55.81 55.89 822 +1.09(+1.99%)
Sep 09, 2020 54.70 54.80 54.54 54.80 1,772 -0.50(-0.90%)
Sep 08, 2020 54.45 56.79 54.45 55.30 1,029 +1.94(+3.64%)
Sep 04, 2020 52.47 53.36 52.47 53.36 1,300 +0.20(+0.38%)
Sep 03, 2020 54.25 54.25 52.84 53.16 9,757 -0.01(-0.02%)
Sep 02, 2020 54.19 54.19 53.07 53.17 6,842 -0.32(-0.60%)
Sep 01, 2020 53.35 54.05 52.81 53.49 45,464 -0.86(-1.58%)
Aug 31, 2020 55.26 55.26 54.15 54.35 23,474 +0.98(+1.83%)
Aug 28, 2020 54.25 54.26 53.25 53.38 12,200 +1.82(+3.53%)
Aug 27, 2020 52.11 52.12 51.51 51.55 8,919 -1.92(-3.60%)
Aug 26, 2020 53.29 53.56 53.05 53.48 8,336 +0.03(+0.06%)
Aug 25, 2020 53.61 53.61 53.29 53.45 3,890 +1.38(+2.65%)
Aug 24, 2020 52.33 52.33 52.07 52.07 1,701 -0.16(-0.32%)
Aug 21, 2020 52.02 52.23 51.87 52.23 800 +0.14(+0.28%)
Aug 20, 2020 51.97 52.09 51.86 52.09 2,550 -0.82(-1.55%)
Aug 19, 2020 53.09 53.15 52.91 52.91 1,691 +1.89(+3.70%)
Aug 18, 2020 50.99 51.42 50.94 51.02 5,572 +0.15(+0.29%)
Aug 17, 2020 50.84 50.90 50.64 50.87 3,266 +0.38(+0.74%)
Aug 14, 2020 50.47 50.49 50.47 50.49 1,000 -1.55(-2.97%)
Aug 13, 2020 52.45 52.45 52.04 52.04 4,028 -2.08(-3.84%)
Aug 12, 2020 54.08 54.12 54.08 54.12 4,458 +0.55(+1.03%)
Aug 11, 2020 53.04 54.05 53.04 53.57 3,103 +3.30(+6.56%)
Aug 10, 2020 51.32 51.52 49.64 50.27 1,900 +0.19(+0.37%)
Aug 07, 2020 50.05 50.09 49.89 50.09 1,700 +0.12(+0.23%)
Aug 06, 2020 49.22 53.62 49.22 49.97 12,727 +1.56(+3.22%)
Aug 05, 2020 48.51 48.74 48.41 48.41 4,725 -0.25(-0.51%)
Aug 04, 2020 48.56 48.86 48.55 48.66 12,964 +1.47(+3.12%)
Aug 03, 2020 47.22 47.47 47.17 47.19 6,543 +0.69(+1.48%)
Jul 31, 2020 47.02 47.02 46.50 46.50 5,400 -1.68(-3.49%)
Jul 30, 2020 47.72 48.52 47.72 48.18 3,701 -1.30(-2.63%)
Jul 29, 2020 49.53 49.80 49.36 49.48 22,028 -0.04(-0.08%)
Jul 28, 2020 49.54 49.74 49.45 49.52 16,854 -2.01(-3.90%)
Jul 27, 2020 51.45 51.53 51.31 51.53 5,020 +0.58(+1.14%)
Jul 24, 2020 50.65 51.06 49.71 50.95 1,200 +0.57(+1.13%)
Jul 23, 2020 50.76 50.76 50.38 50.38 4,952 -0.13(-0.26%)
Jul 22, 2020 50.02 50.52 50.02 50.51 811 -0.85(-1.65%)
Jul 21, 2020 51.56 51.76 51.36 51.36 9,632 -0.99(-1.89%)
Jul 20, 2020 51.94 52.35 51.94 52.35 7,401 -0.49(-0.94%)
Jul 17, 2020 52.76 53.02 52.76 52.84 6,200 -0.80(-1.50%)
Jul 16, 2020 53.70 54.27 53.22 53.65 15,856 +0.96(+1.82%)
Jul 15, 2020 52.99 53.16 52.69 52.69 2,933 +0.59(+1.13%)
Jul 14, 2020 51.26 52.10 51.25 52.10 12,383 +2.41(+4.85%)
Jul 13, 2020 49.33 50.13 49.33 49.69 3,829 +1.75(+3.65%)
Jul 10, 2020 47.66 48.41 47.66 47.94 1,800 -1.80(-3.62%)
Jul 09, 2020 49.91 49.91 49.53 49.74 3,654 -1.62(-3.15%)
Jul 08, 2020 51.11 51.79 51.11 51.36 11,015 -0.17(-0.33%)
Jul 07, 2020 51.45 51.85 51.45 51.53 13,790 -1.17(-2.22%)
Jul 06, 2020 52.52 52.70 52.45 52.70 2,743 +0.09(+0.17%)
Jul 02, 2020 52.50 52.91 52.49 52.61 5,500 +0.77(+1.49%)
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.