Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.87	12.31	10.87	12.24	12.24	0.74%	1,350
Feb 5, 2026	12.01	13.16	12.01	12.15	12.15	8.58%	5,617
Jan 29, 2026	11.19	11.19	11.19	11.19	11.19	-0.97%	2,464
Jan 28, 2026	11.30	11.30	11.30	11.30	11.30	1.35%	3,423
Jan 27, 2026	10.67	11.15	10.67	11.15	11.15	-14.57%	1,007
Jan 14, 2026	13.05	13.05	13.05	13.05	13.05	7.86%	126
Jan 12, 2026	12.10	12.10	12.10	12.10	12.10	5.22%	100
Jan 5, 2026	11.94	11.94	11.50	11.50	11.50	1.77%	428
Dec 31, 2025	11.25	11.30	11.25	11.30	11.30	1.35%	266
Dec 23, 2025	10.66	11.15	10.66	11.15	11.15	-3.63%	1,910
Dec 16, 2025	11.57	11.57	11.57	11.57	11.57	-1.11%	146
Dec 15, 2025	11.00	11.70	11.00	11.70	11.70	1.21%	1,277
Dec 12, 2025	11.56	11.56	11.56	11.56	11.56	0.52%	1,765
Dec 4, 2025	11.50	11.50	11.50	11.50	11.50	1.77%	2,268
Dec 3, 2025	10.22	11.30	10.22	11.30	11.30	-2.59%	502
Nov 28, 2025	11.60	11.60	11.60	11.60	11.60	5.45%	317
Nov 20, 2025	11.85	11.85	11.00	11.00	11.00	-6.06%	285
Nov 14, 2025	12.41	12.41	11.31	11.71	11.71	9.44%	2,092
Nov 7, 2025	10.70	10.70	10.70	10.70	10.70	2.98%	100
Nov 3, 2025	10.39	10.39	10.39	10.39	10.39	-0.57%	440
Oct 30, 2025	11.76	11.76	10.45	10.45	10.45	-0.57%	489
Oct 22, 2025	9.68	10.51	9.68	10.51	10.51	-2.10%	1,922
Oct 1, 2025	10.74	10.74	10.74	10.74	10.74	-0.79%	192
Sep 30, 2025	10.82	10.82	10.82	10.82	10.82	0.23%	1,779
Sep 24, 2025	10.80	10.80	10.80	10.80	10.80	10.72%	3,060
Sep 23, 2025	9.75	9.75	9.75	9.75	9.75	-12.16%	1,179
Sep 18, 2025	11.10	11.10	11.10	11.10	11.10	1.74%	168
Sep 16, 2025	11.00	11.00	10.91	10.91	10.91	-1.58%	1,266
Sep 11, 2025	11.09	11.09	11.09	11.09	11.09	1.93%	1,441
Aug 22, 2025	10.88	10.88	10.88	10.88	10.88	-0.91%	1,011
Aug 21, 2025	10.98	10.98	10.98	10.98	10.98	5.02%	3,838
Aug 13, 2025	9.56	10.45	9.56	10.45	10.45	-1.09%	1,319
Aug 12, 2025	10.57	10.57	10.57	10.57	10.57	-0.98%	2,130