Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	34.96	34.98	34.63	34.64	34.64	-1.56%	36,363
Mar 17, 2026	35.34	35.36	35.07	35.19	35.19	0.99%	39,301
Mar 16, 2026	34.87	34.94	34.59	34.85	34.85	2.33%	42,841
Mar 13, 2026	34.50	34.50	33.98	34.05	34.05	-2.71%	24,357
Mar 12, 2026	33.95	35.28	33.95	35.00	35.00	-4.50%	32,295
Mar 11, 2026	36.65	36.74	36.49	36.65	36.65	-2.90%	23,964
Mar 10, 2026	37.43	38.23	37.43	37.74	37.74	0.11%	43,883
Mar 9, 2026	37.10	37.77	36.76	37.70	37.70	0.61%	26,808
Mar 6, 2026	37.62	37.69	37.16	37.47	37.47	0.67%	57,734
Mar 5, 2026	38.69	39.14	37.00	37.22	37.22	-3.02%	106,058
Mar 4, 2026	37.75	38.42	37.74	38.38	38.38	1.88%	49,638
Mar 3, 2026	38.43	38.43	36.33	37.67	37.67	-3.55%	33,647
Mar 2, 2026	39.06	39.25	38.88	39.06	39.06	-2.86%	19,259
Feb 27, 2026	40.34	40.36	40.20	40.21	40.21	-1.09%	25,472
Feb 26, 2026	40.68	40.75	40.51	40.66	40.66	-0.28%	23,713
Feb 25, 2026	40.75	40.86	40.52	40.77	40.77	1.83%	57,258
Feb 24, 2026	39.86	40.06	39.86	40.04	40.04	-1.60%	24,464
Feb 23, 2026	40.73	40.79	40.27	40.69	40.69	0.67%	18,225
Feb 20, 2026	40.15	40.59	40.13	40.42	40.42	0.08%	21,075
Feb 19, 2026	40.37	40.50	40.34	40.39	40.39	1.09%	27,123
Feb 18, 2026	40.20	40.20	39.95	39.95	39.95	-1.14%	23,979
Feb 17, 2026	40.12	41.37	40.12	40.41	40.41	-1.82%	40,947
Feb 13, 2026	40.92	41.22	40.86	41.16	41.16	-1.55%	125,615
Feb 12, 2026	42.05	42.25	41.72	41.81	41.81	1.55%	72,338
Feb 11, 2026	41.11	41.26	40.94	41.17	41.17	1.45%	18,559
Feb 10, 2026	40.70	41.21	40.57	40.58	40.58	4.02%	18,655
Feb 9, 2026	38.94	39.18	38.81	39.01	39.01	2.79%	52,283
Feb 6, 2026	37.33	37.95	36.72	37.95	37.95	5.62%	13,924
Feb 5, 2026	36.62	37.08	35.93	35.93	35.93	0.84%	30,112
Feb 4, 2026	35.54	35.79	35.35	35.63	35.63	3.13%	35,824
Feb 3, 2026	34.34	34.55	34.19	34.55	34.55	0.17%	47,625
Feb 2, 2026	34.45	34.56	34.44	34.49	34.49	0.38%	25,787
Jan 30, 2026	35.13	35.77	34.33	34.36	34.36	0.97%	36,967
Jan 29, 2026	33.76	34.04	33.44	34.03	34.03	1.01%	29,785
Jan 28, 2026	33.84	33.84	33.52	33.69	33.69	-0.84%	19,957
Jan 27, 2026	33.81	34.01	33.81	33.98	33.98	-1.69%	15,586
Jan 26, 2026	33.62	34.76	33.62	34.56	34.56	0.76%	19,938
Jan 23, 2026	34.01	34.35	33.08	34.30	34.30	-0.87%	197,661
Jan 22, 2026	34.84	34.94	34.12	34.60	34.60	1.82%	369,647
Jan 21, 2026	33.81	33.98	33.76	33.98	33.98	-0.18%	24,777
Jan 20, 2026	35.40	35.40	33.99	34.04	34.04	-3.43%	32,625
Jan 16, 2026	34.69	35.25	34.69	35.25	35.25	-0.72%	23,904
Jan 15, 2026	35.72	35.72	35.48	35.50	35.50	-0.16%	17,472
Jan 14, 2026	35.50	35.65	35.46	35.56	35.56	0.14%	24,758
Jan 13, 2026	35.61	35.65	35.51	35.51	35.51	-2.18%	14,616
Jan 12, 2026	36.64	36.74	36.00	36.30	36.30	0.83%	16,446
Jan 9, 2026	35.53	36.24	35.53	36.00	36.00	1.49%	17,921
Jan 8, 2026	35.31	35.60	35.25	35.47	35.47	2.04%	20,576
Jan 7, 2026	34.88	34.88	34.72	34.76	34.76	-0.71%	12,128
Jan 6, 2026	34.01	35.19	34.01	35.01	35.01	2.94%	33,724