Mitsui Fudosan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	33.85	34.47	33.81	34.01	34.01	-0.23%	24,253
Jan 2, 2026	33.63	34.68	33.22	34.09	34.09	0.15%	35,145
Dec 31, 2025	34.72	35.19	34.02	34.04	34.04	-0.90%	17,367
Dec 30, 2025	34.89	35.60	34.27	34.35	34.35	0.67%	21,121
Dec 29, 2025	34.15	34.19	34.05	34.12	34.12	-0.29%	11,831
Dec 26, 2025	34.19	34.22	34.12	34.22	34.22	0.32%	23,154
Dec 24, 2025	32.86	34.22	32.86	34.11	34.11	0.38%	13,756
Dec 23, 2025	32.72	34.09	32.72	33.98	33.98	0.03%	24,851
Dec 22, 2025	33.84	33.98	33.84	33.97	33.97	-0.32%	17,006
Dec 19, 2025	34.14	34.17	34.08	34.08	34.08	-0.44%	25,820
Dec 18, 2025	34.33	34.83	34.11	34.23	34.23	-0.12%	18,403
Dec 17, 2025	34.54	34.56	34.27	34.27	34.27	-0.64%	17,660
Dec 16, 2025	33.19	34.71	33.19	34.49	34.49	-2.04%	28,661
Dec 15, 2025	35.25	35.27	35.11	35.21	35.21	1.03%	22,162
Dec 12, 2025	34.91	34.91	34.73	34.85	34.85	0.93%	20,955
Dec 11, 2025	34.51	34.62	34.48	34.53	34.53	0.06%	23,589
Dec 10, 2025	34.35	34.58	33.74	34.51	34.51	2.04%	25,606
Dec 9, 2025	33.82	33.99	33.78	33.82	33.82	-1.81%	20,654
Dec 8, 2025	34.47	34.53	34.36	34.45	34.45	1.73%	17,489
Dec 5, 2025	33.65	33.86	33.52	33.86	33.86	-0.77%	20,488
Dec 4, 2025	34.05	34.53	33.56	34.12	34.12	-0.31%	45,398
Dec 3, 2025	34.20	35.63	34.20	34.23	34.23	1.72%	25,507
Dec 2, 2025	33.72	33.72	33.60	33.65	33.65	-1.90%	217,915
Dec 1, 2025	34.13	34.44	34.03	34.30	34.30	-2.53%	228,476
Nov 28, 2025	35.13	35.19	35.08	35.19	35.19	-0.79%	21,033
Nov 26, 2025	35.32	35.47	35.32	35.47	35.47	1.88%	15,639
Nov 25, 2025	34.50	34.87	34.50	34.82	34.82	1.80%	26,875
Nov 24, 2025	33.85	34.64	33.85	34.20	34.20	0.68%	37,403
Nov 21, 2025	33.68	34.23	33.66	33.97	33.97	4.30%	24,146
Nov 20, 2025	33.04	33.04	32.53	32.57	32.57	-1.12%	34,264