Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,952.50
-55.00 (-2.74%)
At close: Mar 4, 2026
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,959.00 | 1,983.50 | 1,924.50 | 1,952.50 | 1,952.50 | -2.74% | 9,469,600 |
| Mar 3, 2026 | 2,013.00 | 2,050.00 | 2,005.00 | 2,007.50 | 2,007.50 | -3.58% | 7,281,000 |
| Mar 2, 2026 | 2,032.00 | 2,083.50 | 2,030.50 | 2,082.00 | 2,082.00 | -1.16% | 7,148,400 |
| Feb 27, 2026 | 2,099.00 | 2,121.00 | 2,089.00 | 2,106.50 | 2,106.50 | 0.21% | 10,033,700 |
| Feb 26, 2026 | 2,129.00 | 2,154.00 | 2,099.00 | 2,102.00 | 2,102.00 | 0.33% | 9,062,500 |
| Feb 25, 2026 | 2,069.50 | 2,107.00 | 2,056.50 | 2,095.00 | 2,095.00 | 1.67% | 8,376,400 |
| Feb 24, 2026 | 2,064.50 | 2,080.00 | 2,040.00 | 2,060.50 | 2,060.50 | -1.22% | 7,520,200 |
| Feb 20, 2026 | 2,068.50 | 2,090.50 | 2,050.50 | 2,086.00 | 2,086.00 | -0.74% | 6,983,100 |
| Feb 19, 2026 | 2,046.50 | 2,102.00 | 2,027.50 | 2,101.50 | 2,101.50 | 2.34% | 7,346,100 |
| Feb 18, 2026 | 2,070.00 | 2,083.00 | 2,039.50 | 2,053.50 | 2,053.50 | 0.69% | 4,231,000 |
| Feb 17, 2026 | 2,045.00 | 2,056.50 | 2,020.50 | 2,039.50 | 2,039.50 | 0.22% | 5,689,300 |
| Feb 16, 2026 | 2,097.00 | 2,097.00 | 2,028.00 | 2,035.00 | 2,035.00 | -2.23% | 7,369,200 |
| Feb 13, 2026 | 2,129.00 | 2,150.00 | 2,081.50 | 2,081.50 | 2,081.50 | -3.07% | 12,904,300 |
| Feb 12, 2026 | 2,080.50 | 2,158.00 | 2,075.00 | 2,147.50 | 2,147.50 | 2.65% | 14,170,300 |
| Feb 10, 2026 | 2,059.00 | 2,102.50 | 2,034.00 | 2,092.00 | 2,092.00 | 3.69% | 10,727,000 |
| Feb 9, 2026 | 1,973.00 | 2,058.50 | 1,955.00 | 2,017.50 | 2,017.50 | 6.49% | 12,806,500 |
| Feb 6, 2026 | 1,857.00 | 1,894.50 | 1,843.00 | 1,894.50 | 1,894.50 | 0.85% | 8,932,500 |
| Feb 5, 2026 | 1,861.00 | 1,887.00 | 1,855.00 | 1,878.50 | 1,878.50 | 2.29% | 12,442,000 |
| Feb 4, 2026 | 1,788.50 | 1,836.50 | 1,780.00 | 1,836.50 | 1,836.50 | 2.54% | 8,684,500 |
| Feb 3, 2026 | 1,785.00 | 1,796.00 | 1,768.00 | 1,791.00 | 1,791.00 | 1.30% | 8,859,200 |
| Feb 2, 2026 | 1,800.00 | 1,805.00 | 1,757.50 | 1,768.00 | 1,768.00 | 0.03% | 8,902,500 |
| Jan 30, 2026 | 1,749.50 | 1,772.50 | 1,740.00 | 1,767.50 | 1,767.50 | 2.14% | 10,385,200 |
| Jan 29, 2026 | 1,705.00 | 1,733.00 | 1,686.50 | 1,730.50 | 1,730.50 | 0.20% | 11,919,200 |
| Jan 28, 2026 | 1,714.00 | 1,744.50 | 1,707.00 | 1,727.00 | 1,727.00 | -0.69% | 11,266,300 |
| Jan 27, 2026 | 1,775.00 | 1,780.00 | 1,732.00 | 1,739.00 | 1,739.00 | -2.60% | 12,140,000 |
| Jan 26, 2026 | 1,779.50 | 1,795.00 | 1,762.50 | 1,785.50 | 1,785.50 | -1.52% | 8,621,700 |
| Jan 23, 2026 | 1,825.00 | 1,847.00 | 1,798.50 | 1,813.00 | 1,813.00 | -1.17% | 8,239,700 |
| Jan 22, 2026 | 1,819.00 | 1,834.50 | 1,791.50 | 1,834.50 | 1,834.50 | 3.00% | 10,825,600 |
| 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 |