Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	35.32	35.47	35.32	35.47	35.47	1.88%	15,639
Nov 25, 2025	34.50	34.87	34.50	34.82	34.82	1.80%	26,875
Nov 24, 2025	33.85	34.64	33.85	34.20	34.20	0.68%	37,403
Nov 21, 2025	33.68	34.23	33.66	33.97	33.97	4.30%	24,146
Nov 20, 2025	33.04	33.04	32.53	32.57	32.57	-1.12%	34,264
Nov 19, 2025	32.29	33.01	32.29	32.94	32.94	1.29%	18,157
Nov 18, 2025	33.74	33.74	32.37	32.52	32.52	-2.49%	23,389
Nov 17, 2025	33.36	33.61	33.24	33.35	33.35	-2.11%	34,571
Nov 14, 2025	33.58	34.15	33.17	34.07	34.07	4.03%	11,213
Nov 13, 2025	33.10	33.10	32.73	32.75	32.75	-1.99%	22,153
Nov 12, 2025	33.92	34.53	33.37	33.42	33.42	1.00%	35,034
Nov 11, 2025	33.00	33.19	32.94	33.08	33.08	2.41%	15,093
Nov 10, 2025	32.25	32.32	32.12	32.31	32.31	0.45%	21,731
Nov 7, 2025	31.99	33.10	31.99	32.16	32.16	1.29%	29,650
Nov 6, 2025	32.27	32.27	31.58	31.75	31.75	0.86%	35,108
Nov 5, 2025	31.19	31.48	31.19	31.48	31.48	1.81%	21,335
Nov 4, 2025	31.00	31.05	30.90	30.92	30.92	-0.45%	32,600
Nov 3, 2025	31.30	31.30	31.00	31.06	31.06	-0.13%	32,068
Oct 31, 2025	31.18	31.25	30.97	31.10	31.10	0.50%	39,468
Oct 30, 2025	30.64	31.00	30.60	30.95	30.95	-0.02%	40,688
Oct 29, 2025	31.17	32.07	30.85	30.95	30.95	-4.53%	21,200
Oct 28, 2025	32.41	32.62	32.05	32.42	32.42	1.63%	16,552
Oct 27, 2025	31.38	31.90	31.38	31.90	31.90	-0.99%	18,468
Oct 24, 2025	32.19	32.22	32.16	32.22	32.22	-2.39%	14,916
Oct 23, 2025	32.97	33.06	32.94	33.01	33.01	3.23%	21,745
Oct 22, 2025	31.89	32.04	31.84	31.98	31.98	-0.09%	20,127
Oct 21, 2025	32.40	32.69	31.98	32.01	32.01	-2.66%	22,515
Oct 20, 2025	33.86	33.86	32.76	32.88	32.88	1.23%	15,668
Oct 17, 2025	32.66	32.70	32.35	32.48	32.48	0.59%	20,374
Oct 16, 2025	32.30	32.38	32.20	32.29	32.29	1.48%	18,839
Oct 15, 2025	31.92	32.00	31.80	31.82	31.82	-0.28%	18,020
Oct 14, 2025	32.92	32.92	31.69	31.91	31.91	2.05%	26,935
Oct 13, 2025	31.74	32.18	31.24	31.27	31.27	0.74%	21,993
Oct 10, 2025	30.48	31.30	30.48	31.04	31.04	-4.37%	36,225
Oct 9, 2025	32.77	32.77	32.39	32.46	32.46	-2.11%	53,011
Oct 8, 2025	33.18	33.18	33.03	33.16	33.16	-0.48%	15,694
Oct 7, 2025	33.50	33.50	33.32	33.32	33.32	-0.21%	20,225
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