Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS
· Delayed Price · Currency is USD
8.80
0.00 (0.00%)
Feb 28, 2025, 3:00 PM EST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,964 |
| Mar 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 7, 2025 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | -1.71% | 3,480 |
| Mar 6, 2025 | 8.49 | 8.75 | 8.49 | 8.75 | 8.75 | -1.13% | 1,468 |
| Mar 5, 2025 | 8.66 | 8.85 | 8.66 | 8.85 | 8.85 | 2.43% | 722 |
| Mar 4, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Mar 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 2 |
| Feb 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 5,544 |
| Feb 27, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 4,158 |
| Feb 26, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Feb 25, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.07% | 2,159 |
| Feb 24, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 6 |
| Feb 21, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Feb 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Feb 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Feb 18, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 38 |
| Feb 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -5.07% | 1,000 |
| Feb 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 65 |
| Feb 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 99 |
| Feb 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 34 |
| Feb 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 15 |
| Feb 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.98% | 3,889 |
| Feb 3, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 15 |
| Jan 31, 2025 | 9.54 | 9.54 | 9.19 | 9.19 | 9.19 | 2.45% | 1,988 |
| Jan 30, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jan 29, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jan 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 20 |
| Jan 27, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 7.88% | 60,020 |
| Jan 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jan 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jan 22, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.19% | 1,665 |
| Jan 21, 2025 | 8.68 | 8.68 | 8.41 | 8.41 | 8.41 | 1.20% | 1,132 |
| Jan 17, 2025 | 8.62 | 8.62 | 8.31 | 8.31 | 8.31 | 4.27% | 2,130 |
| Jan 16, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 13, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | 3,700 |
| Jan 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 7, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 6, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jan 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.27% | 4,215 |
| Jan 2, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Dec 31, 2024 | 7.59 | 7.87 | 7.59 | 7.87 | 7.87 | -1.13% | 2,378 |
| Dec 30, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Dec 27, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Dec 26, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.74% | 477 |