Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,583.00
+7.00 (0.44%)
Oct 30, 2025, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,570.50 | 1,583.00 | 1,561.00 | 1,580.50 | - | 0.29% | 2,377,300 |
| Oct 29, 2025 | 1,610.50 | 1,614.00 | 1,568.50 | 1,576.00 | 1,576.00 | -2.93% | 7,789,400 |
| Oct 28, 2025 | 1,635.00 | 1,638.50 | 1,623.50 | 1,623.50 | 1,623.50 | -0.22% | 5,072,000 |
| Oct 27, 2025 | 1,656.50 | 1,660.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.73% | 7,617,600 |
| Oct 24, 2025 | 1,666.00 | 1,674.00 | 1,639.00 | 1,639.00 | 1,639.00 | -2.35% | 6,654,000 |
| Oct 23, 2025 | 1,645.00 | 1,679.50 | 1,631.50 | 1,678.50 | 1,678.50 | 2.79% | 7,952,500 |
| Oct 22, 2025 | 1,643.00 | 1,647.50 | 1,618.00 | 1,633.00 | 1,633.00 | 0.83% | 5,098,200 |
| Oct 21, 2025 | 1,651.00 | 1,653.50 | 1,616.00 | 1,619.50 | 1,619.50 | -1.31% | 7,954,700 |
| Oct 20, 2025 | 1,625.50 | 1,644.50 | 1,614.00 | 1,641.00 | 1,641.00 | 1.80% | 7,728,800 |
| Oct 17, 2025 | 1,606.50 | 1,621.00 | 1,601.50 | 1,612.00 | 1,612.00 | -0.95% | 6,008,900 |
| Oct 16, 2025 | 1,619.00 | 1,634.50 | 1,613.00 | 1,627.50 | 1,627.50 | 1.47% | 6,038,400 |
| Oct 15, 2025 | 1,612.00 | 1,620.50 | 1,598.50 | 1,604.00 | 1,604.00 | -0.12% | 6,584,100 |
| Oct 14, 2025 | 1,596.50 | 1,615.50 | 1,578.00 | 1,606.00 | 1,606.00 | -0.53% | 8,969,700 |
| Oct 10, 2025 | 1,651.00 | 1,655.00 | 1,610.50 | 1,614.50 | 1,614.50 | -2.86% | 8,616,900 |
| Oct 9, 2025 | 1,680.00 | 1,692.00 | 1,651.00 | 1,662.00 | 1,662.00 | -1.13% | 6,297,600 |
| Oct 8, 2025 | 1,700.00 | 1,724.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.09% | 9,641,200 |
| Oct 7, 2025 | 1,680.00 | 1,717.00 | 1,678.00 | 1,682.50 | 1,682.50 | 1.14% | 15,700,800 |
| Oct 6, 2025 | 1,633.50 | 1,673.00 | 1,623.00 | 1,663.50 | 1,663.50 | 7.43% | 13,607,000 |
| Oct 3, 2025 | 1,542.00 | 1,552.00 | 1,529.00 | 1,548.50 | 1,548.50 | 0.23% | 6,460,400 |
| Oct 2, 2025 | 1,561.00 | 1,569.50 | 1,544.50 | 1,545.00 | 1,545.00 | -1.90% | 8,005,200 |
| Oct 1, 2025 | 1,585.50 | 1,594.00 | 1,559.50 | 1,575.00 | 1,575.00 | -2.36% | 6,339,000 |
| Sep 30, 2025 | 1,615.00 | 1,616.00 | 1,592.50 | 1,613.00 | 1,613.00 | 0.03% | 7,470,500 |
| Sep 29, 2025 | 1,623.50 | 1,628.50 | 1,598.00 | 1,612.50 | 1,612.50 | -1.77% | 8,450,900 |
| Sep 26, 2025 | 1,620.00 | 1,648.00 | 1,611.00 | 1,641.50 | 1,625.00 | 2.08% | 10,305,700 |
| Sep 25, 2025 | 1,625.50 | 1,634.50 | 1,603.50 | 1,608.00 | 1,591.84 | 0.50% | 6,858,100 |
| Sep 24, 2025 | 1,576.50 | 1,602.50 | 1,571.00 | 1,600.00 | 1,583.92 | 0.72% | 7,702,700 |
| Sep 22, 2025 | 1,617.50 | 1,618.00 | 1,588.50 | 1,588.50 | 1,572.53 | -1.27% | 5,645,900 |
| Sep 19, 2025 | 1,620.00 | 1,641.00 | 1,603.00 | 1,609.00 | 1,592.83 | 0.28% | 18,551,000 |
| Sep 18, 2025 | 1,583.00 | 1,616.00 | 1,582.50 | 1,604.50 | 1,588.37 | 0.60% | 6,646,300 |
| Sep 17, 2025 | 1,611.00 | 1,613.00 | 1,593.50 | 1,595.00 | 1,578.97 | -0.78% | 7,894,600 |
| Sep 16, 2025 | 1,614.00 | 1,637.00 | 1,601.50 | 1,607.50 | 1,591.34 | -1.74% | 7,894,600 |
| Sep 12, 2025 | 1,642.50 | 1,653.50 | 1,635.00 | 1,636.00 | 1,619.56 | 0.12% | 8,247,200 |
| Sep 11, 2025 | 1,638.00 | 1,639.00 | 1,611.50 | 1,634.00 | 1,617.58 | -0.34% | 8,247,200 |
| Sep 10, 2025 | 1,622.50 | 1,644.50 | 1,613.00 | 1,639.50 | 1,623.02 | 0.34% | 5,667,100 |
| Sep 9, 2025 | 1,634.00 | 1,655.00 | 1,622.00 | 1,634.00 | 1,617.58 | - | 6,818,200 |
| Sep 8, 2025 | 1,608.00 | 1,660.00 | 1,605.00 | 1,634.00 | 1,617.58 | 2.57% | 8,270,200 |
| Sep 5, 2025 | 1,600.00 | 1,611.50 | 1,578.00 | 1,593.00 | 1,576.99 | 0.47% | 5,576,300 |
| Sep 4, 2025 | 1,581.00 | 1,587.50 | 1,566.50 | 1,585.50 | 1,569.56 | 0.76% | 5,260,300 |
| Sep 3, 2025 | 1,570.00 | 1,585.00 | 1,563.50 | 1,573.50 | 1,557.68 | -0.54% | 6,374,400 |
| Sep 2, 2025 | 1,573.00 | 1,589.00 | 1,561.00 | 1,582.00 | 1,566.10 | 0.80% | 7,046,100 |
| Sep 1, 2025 | 1,569.00 | 1,585.50 | 1,557.50 | 1,569.50 | 1,553.73 | -0.03% | 4,949,500 |
| Aug 29, 2025 | 1,591.00 | 1,595.50 | 1,570.00 | 1,570.00 | 1,554.22 | -2.48% | 7,321,200 |
| Aug 28, 2025 | 1,605.00 | 1,617.00 | 1,597.50 | 1,610.00 | 1,593.82 | 0.37% | 5,077,000 |
| Aug 27, 2025 | 1,584.00 | 1,610.50 | 1,583.50 | 1,604.00 | 1,587.88 | 1.01% | 5,275,500 |
| Aug 26, 2025 | 1,596.00 | 1,602.50 | 1,586.00 | 1,588.00 | 1,572.04 | -1.46% | 8,274,900 |
| Aug 25, 2025 | 1,633.00 | 1,635.00 | 1,594.00 | 1,611.50 | 1,595.30 | -0.12% | 5,004,600 |
| Aug 22, 2025 | 1,629.00 | 1,632.00 | 1,606.00 | 1,613.50 | 1,597.28 | -0.62% | 4,087,300 |
| Aug 21, 2025 | 1,620.00 | 1,630.50 | 1,613.50 | 1,623.50 | 1,607.18 | -0.43% | 5,806,700 |
| Aug 20, 2025 | 1,632.00 | 1,655.50 | 1,622.00 | 1,630.50 | 1,614.11 | 0.56% | 7,148,700 |
| Aug 19, 2025 | 1,589.50 | 1,627.00 | 1,585.00 | 1,621.50 | 1,605.20 | 2.30% | 9,307,300 |