Mitsui Fudosan Logistics Park Inc. (TYO:3471)
Japan · Delayed Price · Currency is JPY 104,400
-1,500 (-1.42%)
Jun 22, 2026, 3:30 PM JST
TYO:3471 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 105,800.00 | 105,800.00 | 104,400.00 | 104,400.00 | 104,400.00 | -1.42% | 6,872 |
| Jun 19, 2026 | 105,600.00 | 105,900.00 | 105,200.00 | 105,900.00 | 105,900.00 | 0.47% | 8,978 |
| Jun 18, 2026 | 105,400.00 | 105,700.00 | 104,400.00 | 105,400.00 | 105,400.00 | 0.09% | 7,421 |
| Jun 17, 2026 | 105,900.00 | 105,900.00 | 104,900.00 | 105,300.00 | 105,300.00 | - | 5,838 |
| Jun 16, 2026 | 107,000.00 | 107,000.00 | 104,900.00 | 105,300.00 | 105,300.00 | -1.50% | 7,880 |
| Jun 15, 2026 | 106,300.00 | 107,000.00 | 105,800.00 | 106,900.00 | 106,900.00 | 0.94% | 9,798 |
| Jun 12, 2026 | 105,100.00 | 106,100.00 | 104,600.00 | 105,900.00 | 105,900.00 | 0.95% | 18,014 |
| Jun 11, 2026 | 104,500.00 | 105,800.00 | 103,500.00 | 104,900.00 | 104,900.00 | 0.10% | 7,412 |
| Jun 10, 2026 | 104,500.00 | 104,800.00 | 103,300.00 | 104,800.00 | 104,800.00 | 0.96% | 5,480 |
| Jun 9, 2026 | 104,300.00 | 104,700.00 | 103,100.00 | 103,800.00 | 103,800.00 | -0.86% | 6,537 |
| Jun 8, 2026 | 102,800.00 | 104,700.00 | 102,400.00 | 104,700.00 | 104,700.00 | 1.45% | 9,057 |
| Jun 5, 2026 | 104,900.00 | 105,300.00 | 103,000.00 | 103,200.00 | 103,200.00 | -1.05% | 6,876 |
| Jun 4, 2026 | 104,600.00 | 105,100.00 | 103,900.00 | 104,300.00 | 104,300.00 | -0.67% | 7,387 |
| Jun 3, 2026 | 104,500.00 | 105,200.00 | 104,100.00 | 105,000.00 | 105,000.00 | 0.77% | 14,176 |
| Jun 2, 2026 | 105,500.00 | 105,500.00 | 103,600.00 | 104,200.00 | 104,200.00 | -1.79% | 11,278 |
| 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 |