Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS · Delayed Price · Currency is USD
11.09
+0.21 (1.93%)
Sep 11, 2025, 11:04 AM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Sep 11, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.93% | 1,441 |
| Sep 10, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 9, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 8, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 74 |
| Sep 5, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Sep 3, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 2,573 |
| Sep 2, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 9 |
| Aug 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 30 |
| Aug 28, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Aug 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Aug 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| 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 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 10 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1,726 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| 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 |
| Aug 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 16.61% | 2,815 |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 37,629 |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,500 |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 26 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 2,172 |
| Jul 31, 2025 | 8.93 | 9.33 | 8.93 | 9.15 | 9.15 | 2.41% | 4,039 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 40 |
| Jul 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 25, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | - |
| Jul 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 14 |
| Jul 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 8 |
| Jul 22, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.49% | 2,843 |
| Jul 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | 168 |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,861 |
| Jul 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.86% | 1,000 |
| Jul 15, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 2 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Jul 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.69% | 1,782 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.97% | 3,000 |
| Jul 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 108,000 |
| Jul 7, 2025 | 9.18 | 9.31 | 9.18 | 9.31 | 9.31 | -3.62% | 762 |
| Jul 3, 2025 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | - | 1,904 |