Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	28.11	28.24	28.01	28.08	28.08	-0.53%	58,272
Jun 12, 2025	28.16	28.35	28.16	28.23	28.23	1.21%	20,032
Jun 11, 2025	28.00	28.00	27.86	27.89	27.89	-1.55%	15,837
Jun 10, 2025	28.74	28.74	28.28	28.33	28.33	-0.04%	10,554
Jun 9, 2025	28.29	28.34	28.26	28.34	28.34	-0.47%	51,835
Jun 6, 2025	28.51	28.52	28.40	28.48	28.48	1.25%	10,641
Jun 5, 2025	29.38	29.38	28.11	28.12	28.12	-1.46%	12,991
Jun 4, 2025	28.40	28.71	28.40	28.54	28.54	-1.52%	10,495
Jun 3, 2025	29.60	29.60	28.82	28.98	28.98	-0.96%	29,676
Jun 2, 2025	28.78	29.26	28.78	29.26	29.26	1.95%	25,746
May 30, 2025	28.67	28.70	28.50	28.70	28.70	1.49%	130,617
May 29, 2025	28.50	28.50	28.12	28.28	28.28	-0.88%	27,798
May 28, 2025	28.66	28.67	28.52	28.53	28.53	-2.46%	22,998
May 27, 2025	27.88	29.36	27.88	29.25	29.25	2.56%	52,063
May 23, 2025	28.56	28.56	28.35	28.52	28.52	0.74%	12,319
May 22, 2025	28.95	28.95	28.23	28.31	28.31	-	12,305
May 21, 2025	28.49	28.61	28.26	28.31	28.31	-0.63%	21,359
May 20, 2025	28.54	28.56	28.15	28.49	28.49	-1.35%	44,461
May 19, 2025	28.47	29.16	28.47	28.88	28.88	0.94%	18,107
May 16, 2025	28.66	28.87	28.43	28.61	28.61	-0.76%	17,472
May 15, 2025	28.70	28.83	28.65	28.83	28.83	2.89%	16,098
May 14, 2025	28.70	28.70	28.00	28.02	28.02	-2.74%	14,531
May 13, 2025	29.29	29.42	28.70	28.81	28.81	-3.97%	30,439
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