Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan · Delayed Price · Currency is JPY 104,400
-1,700 (-1.60%)
Jun 2, 2026, 10:14 AM JST
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 107,100.00 | 107,100.00 | 105,800.00 | 106,100.00 | 106,100.00 | -1.67% | 8,813 |
| May 29, 2026 | 108,000.00 | 108,400.00 | 107,000.00 | 107,900.00 | 107,900.00 | 0.56% | 14,186 |
| May 28, 2026 | 106,300.00 | 107,300.00 | 106,000.00 | 107,300.00 | 107,300.00 | 0.09% | 10,697 |
| May 27, 2026 | 107,000.00 | 107,300.00 | 106,400.00 | 107,200.00 | 107,200.00 | 0.56% | 9,712 |
| May 26, 2026 | 107,000.00 | 107,000.00 | 106,100.00 | 106,600.00 | 106,600.00 | -0.37% | 8,325 |
| May 25, 2026 | 106,800.00 | 107,400.00 | 106,500.00 | 107,000.00 | 107,000.00 | - | 5,295 |
| May 22, 2026 | 107,800.00 | 107,900.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.83% | 7,775 |
| May 21, 2026 | 108,500.00 | 108,500.00 | 107,000.00 | 107,900.00 | 107,900.00 | 0.19% | 8,085 |
| May 20, 2026 | 109,400.00 | 109,400.00 | 107,500.00 | 107,700.00 | 107,700.00 | -1.19% | 10,961 |
| May 19, 2026 | 108,000.00 | 109,200.00 | 107,900.00 | 109,000.00 | 109,000.00 | 0.55% | 5,382 |
| May 18, 2026 | 109,400.00 | 109,500.00 | 107,700.00 | 108,400.00 | 108,400.00 | -1.19% | 7,175 |
| May 15, 2026 | 109,600.00 | 109,900.00 | 109,100.00 | 109,700.00 | 109,700.00 | 0.73% | 9,626 |
| May 14, 2026 | 109,600.00 | 109,800.00 | 108,600.00 | 108,900.00 | 108,900.00 | -0.64% | 7,489 |
| May 13, 2026 | 109,400.00 | 109,700.00 | 108,800.00 | 109,600.00 | 109,600.00 | -0.09% | 7,095 |
| May 12, 2026 | 110,900.00 | 110,900.00 | 109,300.00 | 109,700.00 | 109,700.00 | -1.08% | 7,068 |
| May 11, 2026 | 110,900.00 | 111,500.00 | 110,400.00 | 110,900.00 | 110,900.00 | -0.45% | 7,580 |
| May 8, 2026 | 110,800.00 | 111,700.00 | 110,600.00 | 111,400.00 | 111,400.00 | 0.45% | 10,177 |
| May 7, 2026 | 112,000.00 | 112,000.00 | 110,300.00 | 110,900.00 | 110,900.00 | -0.63% | 18,189 |
| May 1, 2026 | 112,000.00 | 112,000.00 | 111,200.00 | 111,600.00 | 111,600.00 | -0.36% | 7,966 |
| Apr 30, 2026 | 111,500.00 | 112,000.00 | 111,200.00 | 112,000.00 | 112,000.00 | - | 15,244 |
| Apr 28, 2026 | 113,500.00 | 113,700.00 | 111,700.00 | 112,000.00 | 112,000.00 | -1.32% | 10,998 |
| Apr 27, 2026 | 113,700.00 | 113,700.00 | 112,900.00 | 113,500.00 | 113,500.00 | -0.09% | 8,440 |
| Apr 24, 2026 | 113,500.00 | 114,300.00 | 113,300.00 | 113,600.00 | 113,600.00 | -0.26% | 7,136 |
| Apr 23, 2026 | 114,700.00 | 114,900.00 | 112,900.00 | 113,900.00 | 113,900.00 | -0.70% | 14,004 |
| Apr 22, 2026 | 115,900.00 | 116,100.00 | 114,100.00 | 114,700.00 | 114,700.00 | -0.78% | 7,401 |
| Apr 21, 2026 | 116,900.00 | 117,000.00 | 115,300.00 | 115,600.00 | 115,600.00 | -1.37% | 11,591 |
| Apr 20, 2026 | 118,200.00 | 118,300.00 | 116,700.00 | 117,200.00 | 117,200.00 | -0.68% | 6,822 |
| Apr 17, 2026 | 116,900.00 | 118,000.00 | 116,800.00 | 118,000.00 | 118,000.00 | 0.08% | 7,652 |
| Apr 16, 2026 | 117,300.00 | 117,900.00 | 116,500.00 | 117,900.00 | 117,900.00 | 0.68% | 11,486 |
| Apr 15, 2026 | 117,900.00 | 117,900.00 | 117,000.00 | 117,100.00 | 117,100.00 | -0.17% | 8,168 |
| Apr 14, 2026 | 117,300.00 | 117,800.00 | 116,600.00 | 117,300.00 | 117,300.00 | 0.77% | 8,684 |
| Apr 13, 2026 | 115,200.00 | 116,400.00 | 114,900.00 | 116,400.00 | 116,400.00 | 0.52% | 10,048 |
| Apr 10, 2026 | 116,200.00 | 116,400.00 | 114,800.00 | 115,800.00 | 115,800.00 | -0.34% | 11,109 |
| Apr 9, 2026 | 117,500.00 | 118,100.00 | 115,600.00 | 116,200.00 | 116,200.00 | -1.27% | 8,599 |
| Apr 8, 2026 | 117,000.00 | 117,700.00 | 115,800.00 | 117,700.00 | 117,700.00 | 2.26% | 10,154 |
| Apr 7, 2026 | 115,300.00 | 116,700.00 | 115,000.00 | 115,100.00 | 115,100.00 | -0.35% | 9,147 |
| Apr 6, 2026 | 114,500.00 | 115,700.00 | 114,400.00 | 115,500.00 | 115,500.00 | 0.79% | 4,157 |
| Apr 3, 2026 | 114,100.00 | 115,000.00 | 113,300.00 | 114,600.00 | 114,600.00 | 0.88% | 5,581 |
| Apr 2, 2026 | 116,800.00 | 117,100.00 | 113,600.00 | 113,600.00 | 113,600.00 | -1.47% | 11,256 |
| Apr 1, 2026 | 114,200.00 | 115,300.00 | 113,800.00 | 115,300.00 | 115,300.00 | 2.40% | 11,830 |
| Mar 31, 2026 | 113,900.00 | 113,900.00 | 112,200.00 | 112,600.00 | 112,600.00 | -0.62% | 17,158 |
| Mar 30, 2026 | 115,100.00 | 115,300.00 | 113,300.00 | 113,300.00 | 113,300.00 | -3.00% | 12,669 |
| Mar 27, 2026 | 117,700.00 | 118,200.00 | 116,400.00 | 116,800.00 | 116,800.00 | -0.34% | 13,735 |
| Mar 26, 2026 | 118,300.00 | 118,300.00 | 116,700.00 | 117,200.00 | 117,200.00 | -1.35% | 12,643 |
| Mar 25, 2026 | 117,100.00 | 118,800.00 | 117,100.00 | 118,800.00 | 118,800.00 | 1.97% | 9,740 |
| Mar 24, 2026 | 118,600.00 | 118,600.00 | 116,400.00 | 116,500.00 | 116,500.00 | -1.10% | 18,022 |
| Mar 23, 2026 | 117,500.00 | 117,800.00 | 115,600.00 | 117,800.00 | 117,800.00 | -0.67% | 19,329 |
| Mar 19, 2026 | 120,600.00 | 120,800.00 | 117,900.00 | 118,600.00 | 118,600.00 | -1.17% | 101,341 |
| Mar 18, 2026 | 121,200.00 | 121,300.00 | 119,500.00 | 120,000.00 | 120,000.00 | -0.08% | 13,927 |
| Mar 17, 2026 | 119,700.00 | 120,800.00 | 119,300.00 | 120,100.00 | 120,100.00 | 0.50% | 11,304 |