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 (%)
Aug 31, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 30, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 29, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 28, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 25, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 24, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 23, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 22, 2006 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 21, 2006 21.50 21.50 21.50 21.50 1,880 -0.60(-2.71%)
Aug 18, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 17, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 16, 2006 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Aug 15, 2006 22.10 22.10 22.10 22.10 2,000 +0.00(+0.00%)
Aug 14, 2006 22.10 22.10 22.10 22.10 245 +0.80(+3.76%)
Aug 11, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 10, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 09, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 08, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 07, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 04, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 03, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 02, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Aug 01, 2006 21.30 21.30 21.30 21.30 2,000 +1.45(+7.30%)
Jul 31, 2006 19.85 19.85 19.85 19.85 1,000 +0.00(+0.00%)
Jul 28, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Jul 27, 2006 19.85 19.85 19.85 19.85 2,000 +0.25(+1.28%)
Jul 26, 2006 19.60 19.60 19.60 19.60 2,000 +0.10(+0.51%)
Jul 25, 2006 19.50 19.50 19.50 19.50 2,000 +0.00(+0.00%)
Jul 24, 2006 19.50 19.50 19.50 19.50 2,000 +0.00(+0.00%)
Jul 21, 2006 19.50 19.50 19.50 19.50 4,000 +0.00(+0.00%)
Jul 20, 2006 19.50 19.50 19.50 19.50 9,000 +0.00(+0.00%)
Jul 19, 2006 19.50 19.50 19.50 19.50 1,000 -1.55(-7.36%)
Jul 18, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 17, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 14, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 13, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 12, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 11, 2006 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Jul 10, 2006 21.05 21.05 21.05 21.05 3,000 -0.60(-2.77%)
Jul 07, 2006 21.65 21.65 21.65 21.65 8,000 +0.00(+0.00%)
Jul 06, 2006 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Jul 05, 2006 21.65 21.65 21.65 21.65 2,000 +0.40(+1.88%)
Jul 03, 2006 21.25 21.25 21.25 21.25 2,000 +0.00(+0.00%)
Jun 30, 2006 21.25 21.25 21.25 21.25 2,000 +1.80(+9.25%)
Jun 29, 2006 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 28, 2006 19.45 19.45 19.45 19.45 1,000 +0.00(+0.00%)
Jun 27, 2006 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 23, 2006 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 22, 2006 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 21, 2006 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Jun 20, 2006 19.45 19.45 19.45 19.45 6,000 -0.65(-3.23%)
Jun 19, 2006 20.10 20.10 20.10 20.10 1,000 +0.10(+0.50%)
Jun 16, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 15, 2006 20.00 20.00 20.00 20.00 57,000 +0.00(+0.00%)
Jun 14, 2006 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Jun 13, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 12, 2006 20.00 20.00 20.00 20.00 1,000 +0.35(+1.78%)
Jun 09, 2006 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 08, 2006 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 07, 2006 19.65 20.10 19.65 19.65 1,245 -0.55(-2.72%)
Jun 06, 2006 20.20 20.20 20.20 20.20 2,000 +0.00(+0.00%)
Jun 05, 2006 20.20 20.20 20.20 20.20 1,000 +0.00(+0.00%)
Jun 02, 2006 20.20 20.20 20.20 20.20 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.