Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan · Delayed Price · Currency is JPY 108,100
-3,100 (-2.79%)
Jul 31, 2026, 3:30 PM JST
TYO:3471 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 111,800.00 | 111,900.00 | 108,100.00 | 108,100.00 | 108,100.00 | -2.79% | 8,136 |
| Jul 30, 2026 | 110,700.00 | 111,500.00 | 109,700.00 | 111,200.00 | 111,200.00 | -0.70% | 12,541 |
| Jul 29, 2026 | 112,300.00 | 114,500.00 | 112,300.00 | 114,500.00 | 111,983.81 | 1.69% | 13,311 |
| Jul 28, 2026 | 112,600.00 | 113,800.00 | 112,100.00 | 112,600.00 | 110,125.57 | 0.27% | 6,438 |
| Jul 27, 2026 | 110,900.00 | 112,700.00 | 110,900.00 | 112,300.00 | 109,832.16 | 1.45% | 6,281 |
| Jul 24, 2026 | 110,700.00 | 111,000.00 | 110,100.00 | 110,700.00 | 108,267.32 | - | 4,907 |
| Jul 23, 2026 | 112,300.00 | 112,300.00 | 110,600.00 | 110,700.00 | 108,267.32 | -0.90% | 5,123 |
| Jul 22, 2026 | 112,600.00 | 112,600.00 | 111,300.00 | 111,700.00 | 109,245.35 | -0.27% | 8,469 |
| Jul 21, 2026 | 111,500.00 | 112,200.00 | 110,900.00 | 112,000.00 | 109,538.75 | 1.45% | 9,480 |
| Jul 17, 2026 | 110,100.00 | 111,700.00 | 110,000.00 | 110,400.00 | 107,973.91 | 0.64% | 6,331 |
| Jul 16, 2026 | 110,700.00 | 110,900.00 | 109,400.00 | 109,700.00 | 107,289.30 | -0.54% | 5,151 |
| Jul 15, 2026 | 110,600.00 | 111,200.00 | 110,300.00 | 110,300.00 | 107,876.11 | - | 7,322 |
| Jul 14, 2026 | 109,700.00 | 110,500.00 | 109,700.00 | 110,300.00 | 107,876.11 | 0.73% | 5,476 |
| Jul 13, 2026 | 109,200.00 | 110,500.00 | 109,000.00 | 109,500.00 | 107,093.69 | 0.55% | 6,065 |
| Jul 10, 2026 | 109,900.00 | 109,900.00 | 108,900.00 | 108,900.00 | 106,506.88 | -0.37% | 4,518 |
| Jul 9, 2026 | 110,100.00 | 110,400.00 | 109,300.00 | 109,300.00 | 106,898.09 | -0.73% | 5,048 |
| Jul 8, 2026 | 110,600.00 | 111,000.00 | 109,600.00 | 110,100.00 | 107,680.51 | -0.09% | 6,876 |
| Jul 7, 2026 | 110,600.00 | 111,500.00 | 110,100.00 | 110,200.00 | 107,778.31 | 0.55% | 8,768 |
| Jul 6, 2026 | 109,500.00 | 110,900.00 | 109,300.00 | 109,600.00 | 107,191.49 | 0.18% | 5,881 |
| Jul 3, 2026 | 107,300.00 | 109,900.00 | 107,300.00 | 109,400.00 | 106,995.89 | 2.05% | 8,033 |
| Jul 2, 2026 | 107,700.00 | 107,900.00 | 106,600.00 | 107,200.00 | 104,844.24 | 0.75% | 6,459 |
| Jul 1, 2026 | 108,000.00 | 108,300.00 | 106,300.00 | 106,400.00 | 104,061.82 | -1.30% | 6,058 |
| Jun 30, 2026 | 109,300.00 | 109,300.00 | 107,800.00 | 107,800.00 | 105,431.05 | -0.65% | 7,249 |
| Jun 29, 2026 | 108,800.00 | 109,200.00 | 108,200.00 | 108,500.00 | 106,115.67 | -0.09% | 11,811 |
| Jun 26, 2026 | 107,900.00 | 109,000.00 | 107,000.00 | 108,600.00 | 106,213.47 | 1.31% | 9,329 |
| Jun 25, 2026 | 106,800.00 | 107,600.00 | 106,000.00 | 107,200.00 | 104,844.24 | 0.75% | 9,229 |
| Jun 24, 2026 | 106,500.00 | 107,700.00 | 105,900.00 | 106,400.00 | 104,061.82 | 1.04% | 15,628 |
| Jun 23, 2026 | 105,500.00 | 105,500.00 | 104,600.00 | 105,300.00 | 102,985.99 | 0.86% | 9,681 |
| Jun 22, 2026 | 105,800.00 | 105,800.00 | 104,400.00 | 104,400.00 | 102,105.77 | -1.42% | 6,872 |
| Jun 19, 2026 | 105,600.00 | 105,900.00 | 105,200.00 | 105,900.00 | 103,572.80 | 0.47% | 8,978 |
| Jun 18, 2026 | 105,400.00 | 105,700.00 | 104,400.00 | 105,400.00 | 103,083.79 | 0.09% | 7,421 |
| Jun 17, 2026 | 105,900.00 | 105,900.00 | 104,900.00 | 105,300.00 | 102,985.99 | - | 5,838 |
| Jun 16, 2026 | 107,000.00 | 107,000.00 | 104,900.00 | 105,300.00 | 102,985.99 | -1.50% | 7,880 |
| Jun 15, 2026 | 106,300.00 | 107,000.00 | 105,800.00 | 106,900.00 | 104,550.83 | 0.94% | 9,798 |
| Jun 12, 2026 | 105,100.00 | 106,100.00 | 104,600.00 | 105,900.00 | 103,572.80 | 0.95% | 18,014 |
| Jun 11, 2026 | 104,500.00 | 105,800.00 | 103,500.00 | 104,900.00 | 102,594.78 | 0.10% | 7,412 |
| Jun 10, 2026 | 104,500.00 | 104,800.00 | 103,300.00 | 104,800.00 | 102,496.98 | 0.96% | 5,480 |
| Jun 9, 2026 | 104,300.00 | 104,700.00 | 103,100.00 | 103,800.00 | 101,518.95 | -0.86% | 6,537 |
| Jun 8, 2026 | 102,800.00 | 104,700.00 | 102,400.00 | 104,700.00 | 102,399.17 | 1.45% | 9,057 |
| Jun 5, 2026 | 104,900.00 | 105,300.00 | 103,000.00 | 103,200.00 | 100,932.14 | -1.05% | 6,876 |
| Jun 4, 2026 | 104,600.00 | 105,100.00 | 103,900.00 | 104,300.00 | 102,007.96 | -0.67% | 7,387 |
| Jun 3, 2026 | 104,500.00 | 105,200.00 | 104,100.00 | 105,000.00 | 102,692.58 | 0.77% | 14,176 |
| Jun 2, 2026 | 105,500.00 | 105,500.00 | 103,600.00 | 104,200.00 | 101,910.16 | -1.79% | 11,278 |
| Jun 1, 2026 | 107,100.00 | 107,100.00 | 105,800.00 | 106,100.00 | 103,768.41 | -1.67% | 8,813 |
| May 29, 2026 | 108,000.00 | 108,400.00 | 107,000.00 | 107,900.00 | 105,528.85 | 0.56% | 14,186 |
| May 28, 2026 | 106,300.00 | 107,300.00 | 106,000.00 | 107,300.00 | 104,942.04 | 0.09% | 10,697 |
| May 27, 2026 | 107,000.00 | 107,300.00 | 106,400.00 | 107,200.00 | 104,844.24 | 0.56% | 9,712 |
| May 26, 2026 | 107,000.00 | 107,000.00 | 106,100.00 | 106,600.00 | 104,257.42 | -0.37% | 8,325 |
| May 25, 2026 | 106,800.00 | 107,400.00 | 106,500.00 | 107,000.00 | 104,648.63 | - | 5,295 |
| May 22, 2026 | 107,800.00 | 107,900.00 | 106,500.00 | 107,000.00 | 104,648.63 | -0.83% | 7,775 |