Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	33.39	33.53	33.39	33.39	33.39	5.53%	22,307
Oct 3, 2025	31.40	31.65	31.40	31.64	31.64	0.80%	16,117
Oct 2, 2025	30.36	31.46	30.36	31.39	31.39	-2.00%	14,125
Oct 1, 2025	31.94	32.14	31.58	32.03	32.03	-1.45%	23,392
Sep 30, 2025	32.50	32.50	32.38	32.50	32.50	-1.29%	52,794
Sep 29, 2025	32.92	32.97	32.89	32.93	32.93	0.43%	9,857
Sep 26, 2025	32.94	32.94	32.77	32.79	32.79	1.88%	17,351
Sep 25, 2025	32.18	32.24	32.07	32.18	32.18	-0.22%	19,447
Sep 24, 2025	32.34	32.35	32.24	32.25	32.25	-0.37%	9,556
Sep 23, 2025	32.30	32.37	32.26	32.37	32.37	-0.02%	13,099
Sep 22, 2025	30.98	32.44	30.98	32.38	32.38	-1.02%	18,555
Sep 19, 2025	32.67	32.74	32.63	32.71	32.71	-	24,328
Sep 18, 2025	32.64	32.84	32.64	32.71	32.71	0.25%	24,868
Sep 17, 2025	32.75	32.83	32.50	32.63	32.63	-0.42%	14,904
Sep 16, 2025	32.74	32.80	32.67	32.77	32.77	-1.12%	18,267
Sep 15, 2025	32.54	33.14	32.54	33.14	33.14	0.43%	12,118
Sep 12, 2025	32.89	33.04	32.81	33.00	33.00	-1.28%	9,957
Sep 11, 2025	33.40	33.48	33.39	33.43	33.43	0.24%	8,994
Sep 10, 2025	33.42	33.42	33.27	33.35	33.35	0.14%	8,814
Sep 9, 2025	33.23	33.31	33.20	33.30	33.30	-0.28%	11,566
Sep 8, 2025	33.24	33.41	33.23	33.40	33.40	3.52%	7,731
Sep 5, 2025	31.00	32.47	31.00	32.26	32.26	0.22%	47,427
Sep 4, 2025	32.06	32.22	32.01	32.19	32.19	0.59%	23,086
Sep 3, 2025	31.93	32.01	31.88	32.00	32.00	0.30%	31,328
Sep 2, 2025	31.71	31.91	31.71	31.90	31.90	0.23%	18,688
Aug 29, 2025	31.70	31.85	31.67	31.83	31.83	-2.87%	17,703
Aug 28, 2025	31.57	32.81	31.57	32.77	32.77	0.61%	10,312
Aug 27, 2025	32.39	32.58	32.39	32.57	32.57	0.59%	12,374
Aug 26, 2025	32.50	32.81	32.23	32.38	32.38	-0.98%	19,574
Aug 25, 2025	31.55	32.74	31.55	32.70	32.70	-0.79%	10,878
Aug 22, 2025	32.61	33.09	32.61	32.96	32.96	0.24%	8,521
Aug 21, 2025	32.92	32.96	32.80	32.88	32.88	-0.80%	18,585
Aug 20, 2025	33.10	33.21	33.10	33.15	33.15	0.71%	20,459
Aug 19, 2025	32.94	32.98	32.88	32.91	32.91	1.89%	13,007
Aug 18, 2025	32.18	32.33	32.15	32.30	32.30	0.31%	29,598
Aug 15, 2025	32.12	32.20	32.03	32.20	32.20	1.74%	46,783
Aug 14, 2025	31.58	32.14	31.52	31.65	31.65	-0.28%	47,155
Aug 13, 2025	32.07	32.45	31.63	31.74	31.74	-1.20%	6,421
Aug 12, 2025	32.56	32.56	31.84	32.13	32.13	0.87%	11,834
Aug 11, 2025	31.74	32.13	31.74	31.85	31.85	-0.13%	10,528
Aug 8, 2025	31.77	31.89	31.76	31.89	31.89	4.35%	24,882
Aug 7, 2025	30.59	30.59	30.45	30.56	30.56	0.49%	13,675
Aug 6, 2025	29.83	30.41	29.38	30.41	30.41	2.02%	12,661
Aug 5, 2025	29.58	29.83	29.49	29.81	29.81	3.35%	18,049
Aug 4, 2025	28.78	28.87	28.70	28.84	28.84	3.11%	23,634
Aug 1, 2025	27.81	27.97	27.74	27.97	27.97	3.71%	29,969
Jul 31, 2025	27.00	27.01	26.86	26.97	26.97	-0.59%	36,047
Jul 30, 2025	27.19	27.26	27.05	27.13	27.13	1.19%	33,347
Jul 29, 2025	27.35	27.35	26.74	26.81	26.81	-0.53%	32,394
Jul 28, 2025	26.97	26.99	26.90	26.95	26.95	-0.39%	26,456