Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS
· Delayed Price · Currency is USD
7.82
-0.23 (-2.81%)
Dec 24, 2024, 4:00 PM EST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.35 | 8.35 | 7.57 | 7.82 | 7.82 | -2.81% | 1,428 |
| Dec 23, 2024 | 8.33 | 8.33 | 8.05 | 8.05 | 8.05 | - | 17,127 |
| Dec 20, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 596 |
| Dec 19, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 18, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 86 |
| Dec 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2,649 |
| Dec 16, 2024 | 8.13 | 8.52 | 7.75 | 8.05 | 8.05 | -1.35% | 10,376 |
| Dec 13, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 1,113 |
| Dec 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 47 |
| Dec 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 10, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | 1,611 |
| Dec 9, 2024 | 8.07 | 8.10 | 8.07 | 8.10 | 8.10 | -3.57% | 278 |
| Dec 6, 2024 | 8.70 | 8.70 | 8.40 | 8.40 | 8.40 | 1.73% | 1,190 |
| Dec 5, 2024 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | -3.76% | 750 |
| Dec 4, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Dec 3, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Dec 2, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | 74 |
| Nov 29, 2024 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | 3.25% | 340 |
| Nov 27, 2024 | 8.28 | 8.64 | 8.28 | 8.31 | 8.31 | 1.40% | 1,901 |
| Nov 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1 |
| Nov 25, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.89% | 261 |
| Nov 22, 2024 | 8.54 | 8.54 | 7.79 | 8.12 | 8.12 | 0.78% | 1,984 |
| Nov 21, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.75% | 4,230 |
| Nov 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 13,900 |
| Nov 19, 2024 | 7.76 | 8.00 | 7.76 | 8.00 | 8.00 | -2.44% | 8,537 |
| Nov 18, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 67 |
| Nov 13, 2024 | 7.96 | 8.33 | 7.96 | 8.20 | 8.20 | 0.37% | 8,198 |
| Nov 12, 2024 | 8.35 | 8.35 | 8.17 | 8.17 | 8.17 | -6.63% | 1,462 |
| Nov 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 8, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 7, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 6, 2024 | 8.51 | 8.75 | 8.51 | 8.75 | 8.75 | 0.29% | 434 |
| Nov 5, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 63,050 |
| Nov 4, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 50 |
| Nov 1, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.31% | 1,664 |
| Oct 31, 2024 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -4.87% | 1,623 |
| Oct 30, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 29, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,500 |
| Oct 28, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 13 |
| Oct 24, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3,400 |
| Oct 23, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 27 |
| Oct 21, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 8 |
| Oct 18, 2024 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -4.22% | 2,548 |
| Oct 17, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 16, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,600 |
| Oct 14, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 11, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 10, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 9, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Oct 8, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 19 |
| Oct 7, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 8,300 |
| Oct 4, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 20 |
| Oct 3, 2024 | 9.89 | 9.89 | 9.61 | 9.61 | 9.61 | 2.40% | 1,007 |
| Oct 2, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 7 |
| Oct 1, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -4.46% | 2,843 |
| Sep 30, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 5,254 |
| Sep 27, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Sep 26, 2024 | 9.48 | 9.82 | 9.48 | 9.82 | 9.72 | -0.32% | 1,272 |
| Sep 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - | - |
| Sep 24, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - | 6 |
| Sep 23, 2024 | 10.09 | 10.09 | 9.85 | 9.85 | 9.75 | 2.39% | 513 |
| Sep 20, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.52 | -2.14% | 65,283 |
| Sep 19, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | - | - |
| Sep 18, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | - | 44 |
| Sep 17, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | - | - |
| Sep 16, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | - | 11 |
| Sep 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | - | 3,400 |
| Sep 12, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.73 | -1.31% | 260 |
| Sep 11, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | - | - |
| Sep 10, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -4.23% | 5,621 |
| Sep 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | - |
| Sep 6, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | 4,320 |
| Sep 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | 1,991 |
| Sep 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | - | - |
| Sep 3, 2024 | 9.83 | 10.40 | 9.83 | 10.40 | 10.29 | 5.26% | 432 |
| Aug 30, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | - | - |
| Aug 29, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | - | - |
| Aug 28, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | -5.90% | 100 |
| Aug 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Aug 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Aug 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Aug 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Aug 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Aug 20, 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.39 | 4.03% | 664 |
| Aug 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | - | - |
| Aug 16, 2024 | 10.16 | 10.16 | 10.09 | 10.09 | 9.99 | 0.43% | 2,391 |
| Aug 15, 2024 | 10.86 | 10.86 | 10.05 | 10.05 | 9.95 | -1.47% | 1,328 |
| Aug 14, 2024 | 11.06 | 11.06 | 10.20 | 10.20 | 10.09 | 3.61% | 641 |
| Aug 13, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | 26 |
| Aug 12, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | - |
| Aug 9, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | - |
| Aug 8, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | - |
| Aug 7, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | 60,971 |
| Aug 6, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 10.62% | 201,933 |
| Aug 5, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | - | - |