Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,570.501,583.001,561.001,580.50-0.29%2,377,300
Oct 29, 20251,610.501,614.001,568.501,576.001,576.00-2.93%7,789,400
Oct 28, 20251,635.001,638.501,623.501,623.501,623.50-0.22%5,072,000
Oct 27, 20251,656.501,660.001,627.001,627.001,627.00-0.73%7,617,600
Oct 24, 20251,666.001,674.001,639.001,639.001,639.00-2.35%6,654,000
Oct 23, 20251,645.001,679.501,631.501,678.501,678.502.79%7,952,500
Oct 22, 20251,643.001,647.501,618.001,633.001,633.000.83%5,098,200
Oct 21, 20251,651.001,653.501,616.001,619.501,619.50-1.31%7,954,700
Oct 20, 20251,625.501,644.501,614.001,641.001,641.001.80%7,728,800
Oct 17, 20251,606.501,621.001,601.501,612.001,612.00-0.95%6,008,900
Oct 16, 20251,619.001,634.501,613.001,627.501,627.501.47%6,038,400
Oct 15, 20251,612.001,620.501,598.501,604.001,604.00-0.12%6,584,100
Oct 14, 20251,596.501,615.501,578.001,606.001,606.00-0.53%8,969,700
Oct 10, 20251,651.001,655.001,610.501,614.501,614.50-2.86%8,616,900
Oct 9, 20251,680.001,692.001,651.001,662.001,662.00-1.13%6,297,600
Oct 8, 20251,700.001,724.001,681.001,681.001,681.00-0.09%9,641,200
Oct 7, 20251,680.001,717.001,678.001,682.501,682.501.14%15,700,800
Oct 6, 20251,633.501,673.001,623.001,663.501,663.507.43%13,607,000
Oct 3, 20251,542.001,552.001,529.001,548.501,548.500.23%6,460,400
Oct 2, 20251,561.001,569.501,544.501,545.001,545.00-1.90%8,005,200
Oct 1, 20251,585.501,594.001,559.501,575.001,575.00-2.36%6,339,000
Sep 30, 20251,615.001,616.001,592.501,613.001,613.000.03%7,470,500
Sep 29, 20251,623.501,628.501,598.001,612.501,612.50-1.77%8,450,900
Sep 26, 20251,620.001,648.001,611.001,641.501,625.002.08%10,305,700
Sep 25, 20251,625.501,634.501,603.501,608.001,591.840.50%6,858,100
Sep 24, 20251,576.501,602.501,571.001,600.001,583.920.72%7,702,700
Sep 22, 20251,617.501,618.001,588.501,588.501,572.53-1.27%5,645,900
Sep 19, 20251,620.001,641.001,603.001,609.001,592.830.28%18,551,000
Sep 18, 20251,583.001,616.001,582.501,604.501,588.370.60%6,646,300
Sep 17, 20251,611.001,613.001,593.501,595.001,578.97-0.78%7,894,600
Sep 16, 20251,614.001,637.001,601.501,607.501,591.34-1.74%7,894,600
Sep 12, 20251,642.501,653.501,635.001,636.001,619.560.12%8,247,200
Sep 11, 20251,638.001,639.001,611.501,634.001,617.58-0.34%8,247,200
Sep 10, 20251,622.501,644.501,613.001,639.501,623.020.34%5,667,100
Sep 9, 20251,634.001,655.001,622.001,634.001,617.58-6,818,200
Sep 8, 20251,608.001,660.001,605.001,634.001,617.582.57%8,270,200
Sep 5, 20251,600.001,611.501,578.001,593.001,576.990.47%5,576,300
Sep 4, 20251,581.001,587.501,566.501,585.501,569.560.76%5,260,300
Sep 3, 20251,570.001,585.001,563.501,573.501,557.68-0.54%6,374,400
Sep 2, 20251,573.001,589.001,561.001,582.001,566.100.80%7,046,100
Sep 1, 20251,569.001,585.501,557.501,569.501,553.73-0.03%4,949,500
Aug 29, 20251,591.001,595.501,570.001,570.001,554.22-2.48%7,321,200
Aug 28, 20251,605.001,617.001,597.501,610.001,593.820.37%5,077,000
Aug 27, 20251,584.001,610.501,583.501,604.001,587.881.01%5,275,500
Aug 26, 20251,596.001,602.501,586.001,588.001,572.04-1.46%8,274,900
Aug 25, 20251,633.001,635.001,594.001,611.501,595.30-0.12%5,004,600
Aug 22, 20251,629.001,632.001,606.001,613.501,597.28-0.62%4,087,300
Aug 21, 20251,620.001,630.501,613.501,623.501,607.18-0.43%5,806,700
Aug 20, 20251,632.001,655.501,622.001,630.501,614.110.56%7,148,700
Aug 19, 20251,589.501,627.001,585.001,621.501,605.202.30%9,307,300