Mitsui Fudosan Co., Ltd. (MTSFY)
OTCMKTS
· Delayed Price · Currency is USD
30.04
+0.02 (0.07%)
Apr 17, 2025, 4:00 PM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 30.06 | 30.20 | 29.67 | 30.04 | 30.04 | 2.91% | 24,150 |
| Apr 16, 2025 | 29.46 | 29.57 | 29.02 | 29.19 | 29.19 | 0.86% | 24,072 |
| Apr 15, 2025 | 28.95 | 29.12 | 28.90 | 28.94 | 28.94 | -0.58% | 20,054 |
| Apr 14, 2025 | 29.04 | 29.35 | 28.87 | 29.11 | 29.11 | -0.58% | 40,475 |
| Apr 11, 2025 | 28.00 | 29.74 | 28.00 | 29.28 | 29.28 | 7.61% | 69,580 |
| Apr 10, 2025 | 28.04 | 29.46 | 27.19 | 27.21 | 27.21 | -6.14% | 64,677 |
| Apr 9, 2025 | 26.42 | 29.62 | 26.42 | 28.99 | 28.99 | 9.15% | 56,204 |
| Apr 8, 2025 | 27.56 | 27.69 | 26.26 | 26.56 | 26.56 | -2.21% | 60,076 |
| Apr 7, 2025 | 27.76 | 28.92 | 26.45 | 27.16 | 27.16 | 0.41% | 58,058 |
| Apr 4, 2025 | 27.17 | 27.65 | 26.60 | 27.05 | 27.05 | 1.54% | 27,209 |
| Apr 3, 2025 | 26.95 | 27.33 | 26.49 | 26.64 | 26.64 | -1.11% | 33,741 |
| Apr 2, 2025 | 27.81 | 27.81 | 26.64 | 26.94 | 26.94 | -0.74% | 13,058 |
| Apr 1, 2025 | 27.46 | 27.83 | 26.95 | 27.14 | 27.14 | 1.16% | 22,435 |
| Mar 31, 2025 | 26.60 | 26.98 | 26.55 | 26.83 | 26.83 | -1.72% | 17,861 |
| Mar 28, 2025 | 27.36 | 27.38 | 27.05 | 27.30 | 27.30 | -2.74% | 14,826 |
| Mar 27, 2025 | 28.00 | 28.10 | 27.97 | 28.07 | 28.07 | 0.50% | 42,580 |
| Mar 26, 2025 | 28.66 | 28.66 | 27.83 | 27.93 | 27.93 | -1.79% | 33,734 |
| Mar 25, 2025 | 28.12 | 28.60 | 28.12 | 28.44 | 28.44 | 1.55% | 25,595 |
| Mar 24, 2025 | 27.94 | 28.04 | 27.90 | 28.01 | 28.01 | 3.73% | 12,066 |
| Mar 21, 2025 | 26.71 | 27.00 | 26.71 | 27.00 | 27.00 | 0.04% | 12,155 |
| Mar 20, 2025 | 27.24 | 27.38 | 26.89 | 26.99 | 26.99 | -0.04% | 10,663 |
| Mar 19, 2025 | 26.83 | 27.17 | 26.76 | 27.00 | 27.00 | 0.48% | 17,407 |
| Mar 18, 2025 | 26.33 | 26.87 | 26.33 | 26.87 | 26.87 | 1.93% | 23,577 |
| Mar 17, 2025 | 26.71 | 26.87 | 26.22 | 26.36 | 26.36 | 3.25% | 24,628 |
| Mar 14, 2025 | 25.47 | 25.59 | 25.41 | 25.53 | 25.53 | 0.67% | 26,486 |
| Mar 13, 2025 | 25.33 | 25.43 | 25.27 | 25.36 | 25.36 | -0.10% | 21,533 |
| Mar 12, 2025 | 25.23 | 25.68 | 25.20 | 25.39 | 25.39 | -0.45% | 25,142 |
| Mar 11, 2025 | 25.59 | 25.64 | 25.39 | 25.50 | 25.50 | -1.75% | 30,102 |
| Mar 10, 2025 | 26.07 | 26.23 | 25.75 | 25.96 | 25.96 | -1.69% | 42,370 |
| Mar 7, 2025 | 26.87 | 26.87 | 26.08 | 26.40 | 26.40 | -0.47% | 25,155 |
| Mar 6, 2025 | 27.48 | 27.64 | 26.48 | 26.53 | 26.53 | -2.10% | 25,128 |
| Mar 5, 2025 | 26.77 | 27.16 | 26.77 | 27.10 | 27.10 | 2.75% | 29,652 |
| Mar 4, 2025 | 26.37 | 26.70 | 26.16 | 26.37 | 26.37 | 0.08% | 54,255 |
| Mar 3, 2025 | 26.58 | 26.69 | 26.30 | 26.35 | 26.35 | 1.35% | 71,464 |
| Feb 28, 2025 | 26.53 | 26.53 | 25.79 | 26.00 | 26.00 | 1.48% | 39,570 |
| Feb 27, 2025 | 25.91 | 25.94 | 25.61 | 25.62 | 25.62 | -2.44% | 64,628 |
| Feb 26, 2025 | 26.29 | 26.45 | 26.22 | 26.26 | 26.26 | 3.79% | 22,001 |
| Feb 25, 2025 | 26.45 | 26.45 | 25.08 | 25.30 | 25.30 | 2.43% | 49,404 |
| Feb 24, 2025 | 24.95 | 25.11 | 24.53 | 24.70 | 24.70 | -0.84% | 83,804 |
| Feb 21, 2025 | 25.05 | 25.05 | 24.62 | 24.91 | 24.91 | -1.27% | 28,073 |
| Feb 20, 2025 | 24.99 | 25.28 | 24.87 | 25.23 | 25.23 | -1.06% | 13,499 |
| Feb 19, 2025 | 25.65 | 25.66 | 25.40 | 25.50 | 25.50 | -2.41% | 26,305 |
| Feb 18, 2025 | 26.19 | 26.35 | 26.07 | 26.13 | 26.13 | 0.58% | 21,146 |
| Feb 14, 2025 | 26.01 | 26.05 | 25.89 | 25.98 | 25.98 | -1.03% | 15,124 |
| Feb 13, 2025 | 26.03 | 26.25 | 26.02 | 26.25 | 26.25 | 1.35% | 23,747 |
| Feb 12, 2025 | 25.80 | 25.91 | 25.69 | 25.90 | 25.90 | -1.37% | 24,987 |
| Feb 11, 2025 | 26.33 | 26.67 | 26.18 | 26.26 | 26.26 | -0.15% | 31,059 |
| Feb 10, 2025 | 26.30 | 26.37 | 26.26 | 26.30 | 26.30 | -1.68% | 39,489 |
| Feb 7, 2025 | 27.11 | 27.27 | 26.65 | 26.75 | 26.75 | -3.08% | 37,170 |
| Feb 6, 2025 | 26.40 | 27.63 | 26.40 | 27.60 | 27.60 | 1.06% | 28,378 |