Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS · Delayed Price · Currency is USD
11.71
+1.01 (9.44%)
Nov 14, 2025, 4:00 PM EST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 16.61% | 2,815 |
| Jul 31, 2025 | 8.93 | 9.33 | 8.93 | 9.15 | 9.15 | 2.41% | 4,039 |
| 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 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.86% | 1,000 |
| Jul 11, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.69% | 1,782 |
| Jul 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.97% | 3,000 |
| 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 |
| Jun 27, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.15% | 2,656 |
| Jun 25, 2025 | 9.87 | 9.87 | 9.55 | 9.55 | 9.55 | -1.04% | 1,164 |
| Jun 18, 2025 | 9.56 | 9.95 | 9.56 | 9.65 | 9.65 | 4.78% | 2,754 |
| Jun 16, 2025 | 8.93 | 9.21 | 8.93 | 9.21 | 9.21 | -0.65% | 1,850 |
| 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 2, 2025 | 9.33 | 9.61 | 9.33 | 9.61 | 9.61 | -1.44% | 1,065 |