Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	32.75	32.83	32.50	32.63	32.63	-0.42%	14,904
Sep 16, 2025	32.74	32.80	32.67	32.77	32.77	-1.12%	18,267
Sep 15, 2025	32.54	33.14	32.54	33.14	33.14	0.43%	12,118
Sep 12, 2025	32.89	33.04	32.81	33.00	33.00	-1.28%	9,957
Sep 11, 2025	33.40	33.48	33.39	33.43	33.43	0.24%	8,994
Sep 10, 2025	33.42	33.42	33.27	33.35	33.35	0.14%	8,814
Sep 9, 2025	33.23	33.31	33.20	33.30	33.30	-0.28%	11,566
Sep 8, 2025	33.24	33.41	33.23	33.40	33.40	3.52%	7,731
Sep 5, 2025	31.00	32.47	31.00	32.26	32.26	0.22%	47,427
Sep 4, 2025	32.06	32.22	32.01	32.19	32.19	0.59%	23,086
Sep 3, 2025	31.93	32.01	31.88	32.00	32.00	0.30%	31,328
Sep 2, 2025	31.71	31.91	31.71	31.90	31.90	0.23%	18,688
Aug 29, 2025	31.70	31.85	31.67	31.83	31.83	-2.87%	17,703
Aug 28, 2025	31.57	32.81	31.57	32.77	32.77	0.61%	10,312
Aug 27, 2025	32.39	32.58	32.39	32.57	32.57	0.59%	12,374