Mitsui Fudosan Co., Ltd. (MTSFY)
OTCMKTS
· Delayed Price · Currency is USD
28.92
-1.09 (-3.62%)
May 13, 2025, 10:23 AM EDT
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.94 | 30.13 | 29.90 | 30.00 | 30.00 | -0.17% | 19,463 |
| May 9, 2025 | 28.92 | 31.05 | 28.92 | 30.05 | 30.05 | -2.37% | 45,614 |
| May 8, 2025 | 31.02 | 31.02 | 30.69 | 30.78 | 30.78 | -0.68% | 10,507 |
| May 7, 2025 | 30.92 | 31.01 | 30.83 | 30.99 | 30.99 | 1.54% | 18,855 |
| May 6, 2025 | 30.59 | 30.64 | 30.40 | 30.52 | 30.52 | -0.16% | 14,096 |
| May 5, 2025 | 29.18 | 30.64 | 29.18 | 30.57 | 30.57 | 0.79% | 22,099 |
| May 2, 2025 | 29.18 | 31.25 | 29.18 | 30.33 | 30.33 | 0.63% | 10,393 |
| May 1, 2025 | 30.54 | 30.54 | 30.14 | 30.14 | 30.14 | 1.52% | 38,891 |
| Apr 30, 2025 | 29.94 | 29.98 | 29.44 | 29.69 | 29.69 | -1.82% | 47,627 |
| Apr 29, 2025 | 29.18 | 30.24 | 29.18 | 30.24 | 30.24 | 0.40% | 22,089 |
| Apr 28, 2025 | 29.84 | 30.12 | 29.81 | 30.12 | 30.12 | 0.97% | 18,656 |
| Apr 25, 2025 | 29.82 | 29.94 | 29.43 | 29.83 | 29.83 | -0.77% | 9,458 |
| Apr 24, 2025 | 29.77 | 30.06 | 29.75 | 30.06 | 30.06 | -2.40% | 13,528 |
| Apr 23, 2025 | 30.94 | 31.03 | 30.69 | 30.80 | 30.80 | -0.84% | 14,083 |
| Apr 22, 2025 | 31.18 | 31.40 | 30.92 | 31.06 | 31.06 | 3.05% | 34,093 |
| Apr 21, 2025 | 29.98 | 30.22 | 29.91 | 30.14 | 30.14 | 0.33% | 26,993 |
| 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 |