Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,613.50
-10.00 (-0.62%)
Aug 22, 2025, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,629.00 | 1,632.00 | 1,606.00 | 1,613.50 | 1,613.50 | -0.62% | 4,087,300 |
| Aug 21, 2025 | 1,620.00 | 1,630.50 | 1,613.50 | 1,623.50 | 1,623.50 | -0.43% | 5,806,700 |
| Aug 20, 2025 | 1,632.00 | 1,655.50 | 1,622.00 | 1,630.50 | 1,630.50 | 0.56% | 7,148,700 |
| Aug 19, 2025 | 1,589.50 | 1,627.00 | 1,585.00 | 1,621.50 | 1,621.50 | 2.30% | 9,307,300 |
| Aug 18, 2025 | 1,568.50 | 1,595.00 | 1,567.00 | 1,585.00 | 1,585.00 | 0.48% | 6,092,000 |
| Aug 15, 2025 | 1,568.00 | 1,581.50 | 1,560.50 | 1,577.50 | 1,577.50 | 1.68% | 9,334,400 |
| Aug 14, 2025 | 1,561.00 | 1,561.50 | 1,546.50 | 1,551.50 | 1,551.50 | -0.61% | 6,789,000 |
| Aug 13, 2025 | 1,568.00 | 1,581.50 | 1,553.00 | 1,561.00 | 1,561.00 | -0.38% | 8,499,500 |
| Aug 12, 2025 | 1,560.00 | 1,599.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.51% | 10,880,400 |
| Aug 8, 2025 | 1,508.50 | 1,563.00 | 1,505.50 | 1,559.00 | 1,559.00 | 4.00% | 11,581,800 |
| Aug 7, 2025 | 1,518.50 | 1,534.50 | 1,488.50 | 1,499.00 | 1,499.00 | 0.44% | 10,158,000 |
| Aug 6, 2025 | 1,470.00 | 1,497.00 | 1,449.50 | 1,492.50 | 1,492.50 | 5.85% | 15,165,000 |
| Aug 5, 2025 | 1,402.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 0.11% | 6,008,400 |
| Aug 4, 2025 | 1,388.00 | 1,408.50 | 1,377.50 | 1,408.50 | 1,408.50 | 1.04% | 7,928,900 |
| Aug 1, 2025 | 1,374.50 | 1,403.00 | 1,371.50 | 1,394.00 | 1,394.00 | 2.61% | 8,476,300 |
| Jul 31, 2025 | 1,351.00 | 1,361.50 | 1,342.00 | 1,358.50 | 1,358.50 | 0.56% | 7,803,800 |
| Jul 30, 2025 | 1,333.00 | 1,351.00 | 1,331.50 | 1,351.00 | 1,351.00 | 1.58% | 6,532,300 |
| Jul 29, 2025 | 1,335.50 | 1,337.50 | 1,326.00 | 1,330.00 | 1,330.00 | -0.86% | 5,399,700 |
| Jul 28, 2025 | 1,341.00 | 1,351.00 | 1,337.00 | 1,341.50 | 1,341.50 | 0.41% | 5,532,600 |
| Jul 25, 2025 | 1,341.00 | 1,346.50 | 1,329.50 | 1,336.00 | 1,336.00 | - | 7,422,000 |
| Jul 24, 2025 | 1,357.50 | 1,360.00 | 1,334.00 | 1,336.00 | 1,336.00 | -0.11% | 10,577,000 |
| Jul 23, 2025 | 1,326.00 | 1,347.50 | 1,321.00 | 1,337.50 | 1,337.50 | 2.02% | 13,019,500 |
| Jul 22, 2025 | 1,337.00 | 1,342.00 | 1,309.50 | 1,311.00 | 1,311.00 | -1.47% | 15,025,500 |
| Jul 18, 2025 | 1,348.00 | 1,354.00 | 1,318.50 | 1,330.50 | 1,330.50 | -2.06% | 9,560,400 |
| Jul 17, 2025 | 1,348.50 | 1,358.50 | 1,340.00 | 1,358.50 | 1,358.50 | 1.15% | 6,454,600 |
| Jul 16, 2025 | 1,355.00 | 1,357.00 | 1,333.00 | 1,343.00 | 1,343.00 | -1.43% | 8,899,500 |
| Jul 15, 2025 | 1,380.00 | 1,383.00 | 1,359.00 | 1,362.50 | 1,362.50 | -1.45% | 6,613,500 |
| Jul 14, 2025 | 1,372.00 | 1,386.00 | 1,363.50 | 1,382.50 | 1,382.50 | 0.55% | 4,713,000 |
| Jul 11, 2025 | 1,384.00 | 1,385.50 | 1,370.00 | 1,375.00 | 1,375.00 | -0.07% | 6,296,900 |
| Jul 10, 2025 | 1,389.00 | 1,389.00 | 1,364.50 | 1,376.00 | 1,376.00 | -0.07% | 7,236,300 |
| Jul 9, 2025 | 1,367.00 | 1,378.00 | 1,363.50 | 1,377.00 | 1,377.00 | 0.73% | 7,247,200 |
| Jul 8, 2025 | 1,365.00 | 1,374.00 | 1,358.00 | 1,367.00 | 1,367.00 | -0.76% | 7,866,000 |
| Jul 7, 2025 | 1,379.00 | 1,390.00 | 1,375.00 | 1,377.50 | 1,377.50 | -0.04% | 4,270,200 |
| Jul 4, 2025 | 1,399.00 | 1,407.00 | 1,374.50 | 1,378.00 | 1,378.00 | -2.13% | 5,758,600 |
| Jul 3, 2025 | 1,406.00 | 1,417.50 | 1,397.50 | 1,408.00 | 1,408.00 | -0.95% | 9,434,400 |
| Jul 2, 2025 | 1,413.50 | 1,421.50 | 1,402.50 | 1,421.50 | 1,421.50 | 1.61% | 8,823,600 |
| Jul 1, 2025 | 1,405.00 | 1,407.50 | 1,381.50 | 1,399.00 | 1,399.00 | 0.29% | 7,752,900 |
| Jun 30, 2025 | 1,411.00 | 1,418.00 | 1,387.00 | 1,395.00 | 1,395.00 | 0.65% | 10,157,200 |
| Jun 27, 2025 | 1,388.00 | 1,404.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.43% | 6,433,200 |
| Jun 26, 2025 | 1,357.00 | 1,383.00 | 1,355.00 | 1,380.00 | 1,380.00 | 0.44% | 6,053,500 |
| Jun 25, 2025 | 1,379.00 | 1,393.00 | 1,366.00 | 1,374.00 | 1,374.00 | -0.72% | 5,399,200 |
| Jun 24, 2025 | 1,412.50 | 1,412.50 | 1,384.00 | 1,384.00 | 1,384.00 | -0.93% | 5,118,800 |
| Jun 23, 2025 | 1,396.50 | 1,413.00 | 1,393.00 | 1,397.00 | 1,397.00 | 0.58% | 7,092,500 |
| Jun 20, 2025 | 1,378.00 | 1,392.00 | 1,369.50 | 1,389.00 | 1,389.00 | -0.14% | 16,325,300 |
| Jun 19, 2025 | 1,383.50 | 1,410.50 | 1,373.00 | 1,391.00 | 1,391.00 | 0.54% | 6,594,600 |
| Jun 18, 2025 | 1,358.00 | 1,387.00 | 1,357.00 | 1,383.50 | 1,383.50 | 1.54% | 7,580,100 |
| Jun 17, 2025 | 1,327.00 | 1,365.00 | 1,326.00 | 1,362.50 | 1,362.50 | 1.72% | 8,004,100 |
| Jun 16, 2025 | 1,347.50 | 1,350.50 | 1,335.00 | 1,339.50 | 1,339.50 | -0.07% | 5,702,300 |
| Jun 13, 2025 | 1,346.00 | 1,353.50 | 1,336.00 | 1,340.50 | 1,340.50 | -0.89% | 9,364,800 |
| Jun 12, 2025 | 1,347.50 | 1,356.00 | 1,334.00 | 1,352.50 | 1,352.50 | 0.41% | 8,170,700 |