Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan · Delayed Price · Currency is JPY 118,900
+900 (0.76%)
Nov 21, 2025, 3:30 PM JST
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 117,900.00 | 119,000.00 | 117,700.00 | 118,900.00 | 118,900.00 | 0.76% | 12,926 |
| Nov 20, 2025 | 118,000.00 | 119,000.00 | 117,600.00 | 118,000.00 | 118,000.00 | 0.85% | 10,363 |
| Nov 19, 2025 | 116,700.00 | 117,200.00 | 116,100.00 | 117,000.00 | 117,000.00 | 0.69% | 7,812 |
| Nov 18, 2025 | 117,700.00 | 117,900.00 | 116,200.00 | 116,200.00 | 116,200.00 | -1.27% | 10,065 |
| Nov 17, 2025 | 117,500.00 | 118,000.00 | 116,900.00 | 117,700.00 | 117,700.00 | 0.09% | 7,013 |
| Nov 14, 2025 | 118,000.00 | 118,700.00 | 117,600.00 | 117,600.00 | 117,600.00 | -0.76% | 10,590 |
| Nov 13, 2025 | 117,100.00 | 118,500.00 | 115,900.00 | 118,500.00 | 118,500.00 | 1.28% | 20,033 |
| Nov 12, 2025 | 116,300.00 | 118,400.00 | 116,200.00 | 117,000.00 | 117,000.00 | 0.60% | 11,778 |
| Nov 11, 2025 | 114,500.00 | 116,300.00 | 114,100.00 | 116,300.00 | 116,300.00 | 2.29% | 9,950 |
| Nov 10, 2025 | 114,400.00 | 114,800.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.09% | 10,333 |
| Nov 7, 2025 | 113,700.00 | 114,400.00 | 113,300.00 | 113,800.00 | 113,800.00 | 0.35% | 8,117 |
| Nov 6, 2025 | 113,900.00 | 114,000.00 | 113,100.00 | 113,400.00 | 113,400.00 | -0.18% | 6,511 |
| Nov 5, 2025 | 113,500.00 | 113,600.00 | 112,600.00 | 113,600.00 | 113,600.00 | 0.80% | 15,768 |
| Nov 4, 2025 | 113,100.00 | 113,200.00 | 111,600.00 | 112,700.00 | 112,700.00 | 0.90% | 8,091 |
| Oct 31, 2025 | 111,200.00 | 112,500.00 | 111,200.00 | 111,700.00 | 111,700.00 | 0.45% | 11,063 |
| Oct 30, 2025 | 110,700.00 | 112,000.00 | 110,700.00 | 111,200.00 | 111,200.00 | 0.18% | 9,976 |
| Oct 29, 2025 | 111,700.00 | 111,900.00 | 110,600.00 | 111,000.00 | 111,000.00 | -0.27% | 8,401 |
| Oct 28, 2025 | 112,300.00 | 112,300.00 | 111,100.00 | 111,300.00 | 111,300.00 | -0.54% | 6,777 |
| Oct 27, 2025 | 111,900.00 | 112,200.00 | 111,300.00 | 111,900.00 | 111,900.00 | 0.09% | 8,595 |
| Oct 24, 2025 | 112,300.00 | 113,100.00 | 111,800.00 | 111,800.00 | 111,800.00 | -0.27% | 9,405 |
| Oct 23, 2025 | 111,200.00 | 112,100.00 | 110,700.00 | 112,100.00 | 112,100.00 | 0.81% | 7,683 |
| Oct 22, 2025 | 109,800.00 | 111,600.00 | 109,800.00 | 111,200.00 | 111,200.00 | 0.54% | 12,680 |
| Oct 21, 2025 | 110,300.00 | 110,600.00 | 109,800.00 | 110,600.00 | 110,600.00 | 0.27% | 6,583 |
| Oct 20, 2025 | 109,900.00 | 110,600.00 | 109,500.00 | 110,300.00 | 110,300.00 | 0.64% | 7,649 |
| Oct 17, 2025 | 109,600.00 | 110,000.00 | 109,000.00 | 109,600.00 | 109,600.00 | -0.18% | 8,262 |
| Oct 16, 2025 | 109,000.00 | 109,900.00 | 108,600.00 | 109,800.00 | 109,800.00 | 1.10% | 8,657 |
| Oct 15, 2025 | 107,600.00 | 108,900.00 | 107,600.00 | 108,600.00 | 108,600.00 | 0.46% | 9,302 |
| Oct 14, 2025 | 107,000.00 | 108,300.00 | 107,000.00 | 108,100.00 | 108,100.00 | -0.09% | 11,366 |
| Oct 10, 2025 | 107,400.00 | 108,200.00 | 107,200.00 | 108,200.00 | 108,200.00 | 0.56% | 6,697 |
| Oct 9, 2025 | 107,800.00 | 108,000.00 | 106,800.00 | 107,600.00 | 107,600.00 | -0.19% | 11,451 |
| Oct 8, 2025 | 108,000.00 | 108,600.00 | 107,800.00 | 107,800.00 | 107,800.00 | -0.19% | 10,031 |
| Oct 7, 2025 | 108,400.00 | 108,500.00 | 107,400.00 | 108,000.00 | 108,000.00 | -0.55% | 8,790 |
| Oct 6, 2025 | 106,500.00 | 108,600.00 | 106,500.00 | 108,600.00 | 108,600.00 | 2.16% | 16,277 |
| Oct 3, 2025 | 106,200.00 | 106,600.00 | 105,900.00 | 106,300.00 | 106,300.00 | 0.09% | 7,932 |
| Oct 2, 2025 | 106,500.00 | 107,700.00 | 106,100.00 | 106,200.00 | 106,200.00 | - | 16,528 |
| Oct 1, 2025 | 106,400.00 | 106,700.00 | 105,000.00 | 106,200.00 | 106,200.00 | -0.09% | 15,895 |
| Sep 30, 2025 | 106,300.00 | 106,700.00 | 105,700.00 | 106,300.00 | 106,300.00 | - | 18,904 |
| Sep 29, 2025 | 108,000.00 | 108,000.00 | 106,100.00 | 106,300.00 | 106,300.00 | -1.30% | 15,232 |
| Sep 26, 2025 | 107,400.00 | 107,700.00 | 107,000.00 | 107,700.00 | 107,700.00 | 0.28% | 12,608 |
| Sep 25, 2025 | 106,700.00 | 107,500.00 | 106,500.00 | 107,400.00 | 107,400.00 | 0.85% | 22,733 |
| Sep 24, 2025 | 107,100.00 | 107,100.00 | 106,200.00 | 106,500.00 | 106,500.00 | -0.47% | 15,841 |
| Sep 22, 2025 | 107,100.00 | 107,700.00 | 106,600.00 | 107,000.00 | 107,000.00 | 0.09% | 14,512 |
| Sep 19, 2025 | 107,400.00 | 108,100.00 | 106,600.00 | 106,900.00 | 106,900.00 | - | 26,751 |
| Sep 18, 2025 | 108,700.00 | 109,000.00 | 106,700.00 | 106,900.00 | 106,900.00 | -2.46% | 33,936 |
| Sep 17, 2025 | 110,000.00 | 110,400.00 | 109,100.00 | 109,600.00 | 109,600.00 | -0.27% | 9,095 |
| Sep 16, 2025 | 109,700.00 | 110,200.00 | 109,200.00 | 109,900.00 | 109,900.00 | 0.27% | 13,553 |
| Sep 12, 2025 | 108,800.00 | 109,800.00 | 108,700.00 | 109,600.00 | 109,600.00 | 0.64% | 17,637 |
| Sep 11, 2025 | 108,500.00 | 109,500.00 | 108,400.00 | 108,900.00 | 108,900.00 | - | 8,260 |
| Sep 10, 2025 | 108,700.00 | 108,900.00 | 108,300.00 | 108,900.00 | 108,900.00 | - | 6,901 |
| Sep 9, 2025 | 108,200.00 | 109,000.00 | 108,200.00 | 108,900.00 | 108,900.00 | 0.83% | 8,208 |