Mitsui Fudosan Co., Ltd. (MTSFF)
OTCMKTS · Delayed Price · Currency is USD
11.50
0.00 (0.00%)
Jan 7, 2026, 9:30 AM EST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 11.94 | 11.94 | 11.50 | 11.50 | 11.50 | 1.77% | 428 |
| Dec 31, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 1.35% | 266 |
| Dec 23, 2025 | 10.66 | 11.15 | 10.66 | 11.15 | 11.15 | -3.63% | 1,910 |
| Dec 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.11% | 146 |
| Dec 15, 2025 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 1.21% | 1,277 |
| Dec 12, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.52% | 1,765 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 2,268 |
| Dec 3, 2025 | 10.22 | 11.30 | 10.22 | 11.30 | 11.30 | -2.59% | 502 |
| Nov 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | 317 |
| Nov 20, 2025 | 11.85 | 11.85 | 11.00 | 11.00 | 11.00 | -6.06% | 285 |
| 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 |