Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS · Delayed Price · Currency is USD
12.39
+1.59 (14.72%)
Oct 8, 2025, 12:40 PM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 3 |
| Oct 7, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 16 |
| Oct 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 3, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 2, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| 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 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 34 |
| 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 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 100 |
| Sep 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.74% | 168 |
| Sep 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Sep 16, 2025 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | -1.58% | 1,266 |
| Sep 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| 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 |