Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS
· Delayed Price · Currency is USD
9.31
-0.35 (-3.62%)
Jul 7, 2025, 3:43 PM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.67 | 9.67 | 9.66 | 9.66 | 9.66 | - | 1,904 |
| Jul 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jul 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jun 30, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | 2,000 |
| Jun 27, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.15% | 2,656 |
| Jun 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jun 25, 2025 | 9.87 | 9.87 | 9.55 | 9.55 | 9.55 | -1.04% | 1,164 |
| Jun 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 26 |
| Jun 18, 2025 | 9.56 | 9.95 | 9.56 | 9.65 | 9.65 | 4.78% | 2,754 |
| Jun 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | 1 |
| Jun 16, 2025 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | -0.65% | 1,850 |
| Jun 13, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 12, 2025 | 9.02 | 9.27 | 9.02 | 9.27 | 9.27 | 1.31% | 1,280 |
| Jun 11, 2025 | 8.92 | 9.15 | 8.92 | 9.15 | 9.15 | -4.79% | 731 |
| Jun 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jun 9, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jun 6, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 39 |
| Jun 5, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 76 |
| Jun 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 20,572 |
| Jun 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | - |
| Jun 2, 2025 | 9.33 | 9.61 | 9.33 | 9.61 | 9.61 | -1.44% | 1,065 |
| May 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 800 |
| May 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2,815 |
| May 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3,096 |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 4 |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.83% | 104 |
| May 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 47 |
| May 9, 2025 | 10.98 | 11.05 | 10.24 | 10.25 | 10.25 | -0.53% | 2,555 |
| May 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.21% | 2,657 |
| May 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| May 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 66,000 |
| Apr 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -5.50% | 2,809 |
| Apr 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5.98% | 188 |
| Apr 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 4,013 |
| Apr 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 1 |
| Apr 24, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Apr 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |