Skip to main content
Mitsui Fudosan Co., Ltd. (MTSFY)
OTCMKTS · Delayed Price · Currency is USD
25.28
+0.56 (2.26%)
Jan 23, 2025, 3:58 PM EST

Mitsui Fudosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202527.3727.3724.7224.7224.72-0.84%122,122
Jan 21, 202525.6425.6424.7324.9324.931.34%176,417
Jan 17, 202524.4524.6424.3824.6024.601.99%118,587
Jan 16, 202524.8525.0924.0824.1224.120.25%254,292
Jan 15, 202524.4924.6623.9224.0624.062.69%115,958
Jan 14, 202522.8623.5022.8623.4323.430.39%203,556
Jan 13, 202523.2723.6323.1123.3423.34-0.09%117,982
Jan 10, 202522.6023.4622.6023.3623.36-0.13%135,840
Jan 8, 202523.4423.9923.2823.3923.39-2.58%45,879
Jan 7, 202523.1724.5623.1724.0124.01-0.70%97,133
Jan 6, 202524.1324.1924.0824.1824.180.67%176,770
Jan 3, 202523.8824.5623.8824.0224.020.46%49,196
Jan 2, 202523.0324.6823.0323.9123.91-0.21%67,610
Dec 31, 202424.0124.0723.9123.9623.96-0.29%44,019
Dec 30, 202424.0624.8423.9224.0324.030.54%83,564
Dec 27, 202423.9324.0023.8523.9023.900.04%151,635
Dec 26, 202423.6223.8923.6223.8923.890.59%75,157
Dec 24, 202423.8023.8123.6723.7523.75-0.54%58,004
Dec 23, 202423.8224.5723.6623.8823.880.46%138,880
Dec 20, 202423.4024.0923.4023.7723.773.26%118,692
Dec 19, 202422.1423.5922.1423.0223.02-2.29%102,729
Dec 18, 202424.4824.4823.5623.5623.56-1.96%61,518
Dec 17, 202424.4424.4424.0224.0324.03-0.66%114,422
Dec 16, 202424.5024.5023.8624.1924.19-0.04%291,233
Dec 13, 202424.4425.2024.1524.2024.20-1.14%49,292
Dec 12, 202424.5524.7024.4324.4824.480.82%81,351
Dec 11, 202424.2024.3824.2024.2824.281.12%63,911
Dec 10, 202424.1624.1624.0124.0124.01-1.88%85,895
Dec 9, 202423.6624.6823.6624.4724.47-1.37%111,420
Dec 6, 202425.6525.6524.7524.8124.81-0.92%70,231
Dec 5, 202424.5525.1724.5525.0425.04-0.24%127,369
Dec 4, 202425.3125.3325.1025.1025.10-2.26%33,752
Dec 3, 202426.5426.5425.3125.6825.681.26%77,801
Dec 2, 202425.3025.4825.2325.3625.360.71%94,148
Nov 29, 202424.9925.1824.9925.1825.182.61%50,056
Nov 27, 202423.7824.7323.7824.5424.54-55,718
Nov 26, 202423.6024.5823.6024.5424.54-0.08%173,952
Nov 25, 202424.0324.5724.0324.5624.560.12%84,324
Nov 22, 202424.3524.5324.3424.5324.531.36%61,113
Nov 21, 202424.1924.2724.1424.2024.20-0.08%53,336
Nov 20, 202424.0924.2424.0424.2224.22-1.26%35,971
Nov 19, 202423.8424.6023.8424.5324.53-0.97%69,987
Nov 18, 202425.5225.5224.5624.7724.77-0.07%105,633
Nov 15, 202424.7624.8624.7024.7924.79-0.93%75,324
Nov 14, 202424.9625.1624.8025.0225.020.93%50,317
Nov 13, 202424.9625.0024.7924.7924.79-0.88%119,405
Nov 12, 202425.2226.2724.8625.0125.01-2.72%69,594
Nov 11, 202425.7025.8025.7025.7125.71-2.98%74,744
Nov 8, 202426.1926.6525.6026.5026.50-1.93%44,785
Nov 7, 202425.7227.8025.7227.0227.021.43%43,339
Nov 6, 202426.4326.7026.2426.6426.64-0.34%17,905
Nov 5, 202426.4027.1126.4026.7326.731.29%222,101
Nov 4, 202426.3627.2026.2026.3926.390.50%177,863
Nov 1, 202426.1226.3425.9126.2626.261.94%361,520
Oct 31, 202425.8625.8625.6125.7625.76-0.27%70,226
Oct 30, 202425.9726.0425.8325.8325.83-0.92%19,213
Oct 29, 202425.9526.1125.9526.0726.070.35%37,734
Oct 28, 202425.8426.0025.7925.9825.980.70%65,211
Oct 25, 202425.9826.0525.7725.8025.80-0.27%16,498
Oct 24, 202425.9025.9625.7625.8725.87-0.58%38,194
Oct 23, 202426.2526.3725.9526.0226.02-2.00%28,648
Oct 22, 202426.4826.5526.3826.5526.55-0.87%21,580
Oct 21, 202427.0127.0126.7326.7826.78-2.11%26,502
Oct 18, 202427.4327.4827.3627.3627.360.33%42,114
Oct 17, 202427.5427.5427.2727.2727.270.46%36,302
Oct 16, 202427.0728.0927.0727.1527.150.69%28,971
Oct 15, 202427.0227.0326.6726.9626.96-1.64%29,352
Oct 14, 202428.2128.2127.3827.4127.41-0.07%37,828
Oct 11, 202427.8027.8127.4327.4327.43-3.21%13,629
Oct 10, 202428.3728.3727.7528.3428.341.80%22,378
Oct 9, 202427.6627.8727.6227.8427.84-0.96%39,225
Oct 8, 202428.0728.1728.0228.1128.110.04%25,716
Oct 7, 202428.1328.2428.0228.1028.10-1.75%17,812
Oct 4, 202428.4029.1328.2828.6028.600.18%16,679
Oct 3, 202428.3728.5728.2828.5528.550.85%25,485
Oct 2, 202428.1128.3528.0428.3128.310.68%28,608
Oct 1, 202428.3428.3427.9328.1228.12-0.25%11,496
Sep 30, 202428.2328.3127.9828.1928.19-5.50%16,262
Sep 27, 202429.2430.2329.2429.8329.83-7,371
Sep 26, 202429.6829.8829.4729.8329.833.96%14,059
Sep 25, 202428.7728.8528.5828.6928.69-0.75%17,616
Sep 24, 202429.2129.7728.9128.9128.91-0.58%21,591
Sep 23, 202429.4329.6429.0829.0829.080.97%12,470
Sep 20, 202428.7728.9628.7228.8028.80-1.94%34,152
Sep 19, 202429.2429.4929.2129.3729.372.76%12,795
Sep 18, 202428.1929.0128.1928.5828.58-2.32%15,724
Sep 17, 202429.4829.5429.1529.2629.26-2.43%10,539
Sep 16, 202429.9730.0429.6929.9929.991.18%12,923
Sep 13, 202430.3230.9829.6029.6429.640.34%21,363
Sep 12, 202429.0229.5428.9729.5429.540.61%15,771
Sep 11, 202428.4129.3628.4129.3629.36-1.71%20,124
Sep 10, 202430.8730.9229.5929.8729.87-2.19%38,046
Sep 9, 202430.2930.5430.2830.5430.543.84%18,187
Sep 6, 202430.5630.5629.3329.4129.41-4.61%24,531
Sep 5, 202430.8830.8830.5030.8330.83-0.06%15,566
Sep 4, 202430.7831.1230.7830.8530.85-1.72%25,869
Sep 3, 202431.6531.7231.2231.3931.39-2.94%12,399
Aug 30, 202432.4532.9132.1432.3432.341.60%29,656
Aug 29, 202431.9132.1131.7131.8331.83-21,186
Aug 28, 202432.9432.9431.6931.8331.83-1.39%22,189