Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,831.00
+50.00 (2.81%)
Jan 22, 2026, 3:24 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,819.00 | 1,829.00 | 1,791.50 | 1,818.50 | - | 2.11% | 3,556,600 |
| Jan 21, 2026 | 1,781.50 | 1,793.50 | 1,771.00 | 1,781.00 | 1,781.00 | -1.90% | 11,342,900 |
| Jan 20, 2026 | 1,828.00 | 1,835.00 | 1,808.00 | 1,815.50 | 1,815.50 | -1.25% | 9,543,200 |
| Jan 19, 2026 | 1,860.00 | 1,866.00 | 1,834.00 | 1,838.50 | 1,838.50 | -1.53% | 8,678,700 |
| Jan 16, 2026 | 1,870.00 | 1,888.50 | 1,861.50 | 1,867.00 | 1,867.00 | -1.09% | 6,827,200 |
| Jan 15, 2026 | 1,880.00 | 1,900.50 | 1,861.50 | 1,887.50 | 1,887.50 | 0.35% | 9,298,300 |
| Jan 14, 2026 | 1,905.00 | 1,911.00 | 1,875.00 | 1,881.00 | 1,881.00 | 0.21% | 10,371,300 |
| Jan 13, 2026 | 1,890.50 | 1,918.00 | 1,866.00 | 1,877.00 | 1,877.00 | 1.08% | 11,299,500 |
| Jan 9, 2026 | 1,849.50 | 1,860.50 | 1,823.50 | 1,857.00 | 1,857.00 | 0.41% | 8,762,100 |
| Jan 8, 2026 | 1,836.50 | 1,870.00 | 1,832.50 | 1,849.50 | 1,849.50 | 1.57% | 7,360,000 |
| Jan 7, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,821.00 | 1,821.00 | -1.35% | 7,465,200 |
| Jan 6, 2026 | 1,808.00 | 1,865.00 | 1,793.00 | 1,846.00 | 1,846.00 | 4.26% | 10,679,400 |
| Jan 5, 2026 | 1,795.00 | 1,809.50 | 1,770.50 | 1,770.50 | 1,770.50 | -0.56% | 8,716,400 |
| Dec 30, 2025 | 1,789.00 | 1,793.00 | 1,772.50 | 1,780.50 | 1,780.50 | -0.03% | 5,865,200 |
| Dec 29, 2025 | 1,780.00 | 1,797.00 | 1,774.50 | 1,781.00 | 1,781.00 | -0.22% | 4,250,600 |
| Dec 26, 2025 | 1,799.00 | 1,814.50 | 1,777.50 | 1,785.00 | 1,785.00 | -0.17% | 3,544,900 |
| Dec 25, 2025 | 1,795.00 | 1,795.00 | 1,773.00 | 1,788.00 | 1,788.00 | 0.73% | 1,816,000 |
| Dec 24, 2025 | 1,770.00 | 1,788.00 | 1,766.50 | 1,775.00 | 1,775.00 | 0.28% | 3,651,200 |
| Dec 23, 2025 | 1,782.00 | 1,783.00 | 1,762.50 | 1,770.00 | 1,770.00 | -0.51% | 6,950,200 |
| Dec 22, 2025 | 1,780.00 | 1,788.50 | 1,770.00 | 1,779.00 | 1,779.00 | -0.14% | 4,844,600 |
| Dec 19, 2025 | 1,787.00 | 1,803.00 | 1,766.00 | 1,781.50 | 1,781.50 | 0.11% | 17,346,100 |
| Dec 18, 2025 | 1,792.00 | 1,793.00 | 1,773.00 | 1,779.50 | 1,779.50 | -0.70% | 5,821,000 |
| Dec 17, 2025 | 1,778.00 | 1,800.50 | 1,773.00 | 1,792.00 | 1,792.00 | 0.48% | 7,354,200 |
| Dec 16, 2025 | 1,807.00 | 1,810.50 | 1,780.50 | 1,783.50 | 1,783.50 | -2.19% | 6,546,200 |
| Dec 15, 2025 | 1,781.50 | 1,831.00 | 1,776.50 | 1,823.50 | 1,823.50 | 0.22% | 8,825,500 |
| Dec 12, 2025 | 1,791.00 | 1,840.00 | 1,788.00 | 1,819.50 | 1,819.50 | 2.33% | 11,538,500 |
| Dec 11, 2025 | 1,806.00 | 1,807.00 | 1,764.00 | 1,778.00 | 1,778.00 | -0.89% | 6,235,000 |
| Dec 10, 2025 | 1,782.50 | 1,817.00 | 1,776.00 | 1,794.00 | 1,794.00 | 1.64% | 9,349,200 |
| Dec 9, 2025 | 1,803.00 | 1,809.00 | 1,748.00 | 1,765.00 | 1,765.00 | -1.89% | 9,202,200 |
| Dec 8, 2025 | 1,758.50 | 1,814.50 | 1,754.00 | 1,799.00 | 1,799.00 | 2.74% | 8,818,100 |
| Dec 5, 2025 | 1,773.00 | 1,774.50 | 1,745.50 | 1,751.00 | 1,751.00 | -1.99% | 5,638,800 |
| Dec 4, 2025 | 1,784.00 | 1,802.50 | 1,782.00 | 1,786.50 | 1,786.50 | 0.59% | 6,231,600 |
| Dec 3, 2025 | 1,754.00 | 1,782.50 | 1,744.50 | 1,776.00 | 1,776.00 | 1.72% | 6,642,200 |
| Dec 2, 2025 | 1,753.00 | 1,758.50 | 1,710.00 | 1,746.00 | 1,746.00 | -1.10% | 10,422,300 |
| Dec 1, 2025 | 1,820.00 | 1,827.50 | 1,734.00 | 1,765.50 | 1,765.50 | -3.71% | 8,843,300 |
| Nov 28, 2025 | 1,837.00 | 1,852.00 | 1,823.00 | 1,833.50 | 1,833.50 | -1.16% | 6,279,700 |
| Nov 27, 2025 | 1,849.50 | 1,872.00 | 1,840.50 | 1,855.00 | 1,855.00 | 0.98% | 9,913,300 |
| Nov 26, 2025 | 1,820.00 | 1,872.50 | 1,815.00 | 1,837.00 | 1,837.00 | 2.00% | 14,258,700 |
| Nov 25, 2025 | 1,789.00 | 1,817.00 | 1,781.00 | 1,801.00 | 1,801.00 | 1.92% | 14,777,400 |
| Nov 21, 2025 | 1,732.00 | 1,767.00 | 1,732.00 | 1,767.00 | 1,767.00 | 2.20% | 27,677,100 |
| Nov 20, 2025 | 1,718.50 | 1,749.50 | 1,712.50 | 1,729.00 | 1,729.00 | 1.35% | 8,523,900 |
| Nov 19, 2025 | 1,706.50 | 1,726.00 | 1,693.00 | 1,706.00 | 1,706.00 | 1.43% | 8,295,500 |
| Nov 18, 2025 | 1,721.00 | 1,728.00 | 1,676.50 | 1,682.00 | 1,682.00 | -3.28% | 9,629,700 |
| Nov 17, 2025 | 1,731.00 | 1,750.50 | 1,729.00 | 1,739.00 | 1,739.00 | -1.17% | 7,127,200 |
| Nov 14, 2025 | 1,722.00 | 1,768.00 | 1,702.50 | 1,759.50 | 1,759.50 | 2.86% | 9,320,300 |
| Nov 13, 2025 | 1,716.00 | 1,736.00 | 1,690.00 | 1,710.50 | 1,710.50 | -0.32% | 6,409,800 |
| Nov 12, 2025 | 1,694.50 | 1,734.50 | 1,689.00 | 1,716.00 | 1,716.00 | 1.27% | 12,141,700 |
| Nov 11, 2025 | 1,680.00 | 1,702.00 | 1,672.50 | 1,694.50 | 1,694.50 | 2.17% | 13,473,900 |
| Nov 10, 2025 | 1,584.50 | 1,678.00 | 1,577.00 | 1,658.50 | 1,658.50 | 1.07% | 10,101,200 |
| Nov 7, 2025 | 1,640.00 | 1,652.00 | 1,625.50 | 1,641.00 | 1,641.00 | 0.43% | 6,765,900 |