Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,759.00
-19.50 (-1.10%)
Apr 16, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,777.00 | 1,779.50 | 1,747.50 | 1,755.50 | - | -1.29% | 906,400 |
| Apr 15, 2026 | 1,818.00 | 1,825.50 | 1,773.50 | 1,778.50 | 1,778.50 | -0.48% | 10,788,400 |
| Apr 14, 2026 | 1,755.00 | 1,803.00 | 1,747.00 | 1,787.00 | 1,787.00 | 3.44% | 12,977,400 |
| Apr 13, 2026 | 1,700.50 | 1,732.00 | 1,700.00 | 1,727.50 | 1,727.50 | -0.14% | 8,041,700 |
| Apr 10, 2026 | 1,712.00 | 1,735.50 | 1,710.00 | 1,730.00 | 1,730.00 | 0.58% | 7,395,500 |
| Apr 9, 2026 | 1,781.50 | 1,785.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.82% | 10,173,300 |
| Apr 8, 2026 | 1,758.50 | 1,779.00 | 1,725.00 | 1,770.00 | 1,770.00 | 5.86% | 13,374,900 |
| Apr 7, 2026 | 1,658.00 | 1,676.00 | 1,657.00 | 1,672.00 | 1,672.00 | 1.33% | 7,103,600 |
| Apr 6, 2026 | 1,702.00 | 1,704.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.51% | 8,043,100 |
| Apr 3, 2026 | 1,706.00 | 1,713.00 | 1,681.50 | 1,692.50 | 1,692.50 | 0.27% | 5,324,900 |
| Apr 2, 2026 | 1,742.00 | 1,750.00 | 1,678.00 | 1,688.00 | 1,688.00 | -1.46% | 8,081,500 |
| Apr 1, 2026 | 1,711.00 | 1,713.00 | 1,688.00 | 1,713.00 | 1,713.00 | 3.47% | 8,475,700 |
| Mar 31, 2026 | 1,656.50 | 1,688.00 | 1,633.00 | 1,655.50 | 1,655.50 | 0.27% | 12,991,900 |
| Mar 30, 2026 | 1,623.50 | 1,665.00 | 1,621.00 | 1,651.00 | 1,651.00 | -2.94% | 10,991,600 |
| Mar 27, 2026 | 1,719.50 | 1,726.50 | 1,696.50 | 1,701.00 | 1,684.00 | -1.85% | 13,280,600 |
| Mar 26, 2026 | 1,755.50 | 1,761.50 | 1,721.00 | 1,733.00 | 1,715.68 | -1.14% | 7,658,700 |
| Mar 25, 2026 | 1,784.50 | 1,784.50 | 1,748.00 | 1,753.00 | 1,735.48 | 0.83% | 7,635,300 |
| Mar 24, 2026 | 1,734.00 | 1,743.50 | 1,716.00 | 1,738.50 | 1,721.13 | 3.18% | 7,451,400 |
| Mar 23, 2026 | 1,744.00 | 1,758.50 | 1,677.00 | 1,685.00 | 1,668.16 | -7.11% | 13,636,900 |
| Mar 19, 2026 | 1,820.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,795.87 | -3.54% | 10,932,900 |
| Mar 18, 2026 | 1,879.50 | 1,883.00 | 1,858.50 | 1,880.50 | 1,861.71 | 1.73% | 6,113,600 |
| Mar 17, 2026 | 1,863.00 | 1,869.50 | 1,839.50 | 1,848.50 | 1,830.03 | 1.15% | 5,797,000 |
| Mar 16, 2026 | 1,802.50 | 1,828.50 | 1,795.00 | 1,827.50 | 1,809.24 | 0.36% | 7,921,100 |
| Mar 13, 2026 | 1,815.50 | 1,864.50 | 1,815.50 | 1,821.00 | 1,802.80 | -2.59% | 15,547,500 |
| Mar 12, 2026 | 1,875.00 | 1,899.50 | 1,851.50 | 1,869.50 | 1,850.82 | -4.03% | 10,582,600 |
| Mar 11, 2026 | 2,004.50 | 2,008.50 | 1,946.00 | 1,948.00 | 1,928.53 | -0.99% | 8,666,900 |
| Mar 10, 2026 | 1,990.00 | 2,010.00 | 1,956.00 | 1,967.50 | 1,947.84 | 0.90% | 8,640,900 |
| Mar 9, 2026 | 1,905.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,930.51 | -3.35% | 12,619,200 |
| Mar 6, 2026 | 1,986.50 | 2,029.00 | 1,964.50 | 2,017.50 | 1,997.34 | 2.13% | 10,214,800 |
| Mar 5, 2026 | 2,003.00 | 2,034.00 | 1,960.50 | 1,975.50 | 1,955.76 | 1.18% | 8,665,200 |
| Mar 4, 2026 | 1,959.00 | 1,983.50 | 1,924.50 | 1,952.50 | 1,932.99 | -2.74% | 9,469,600 |
| Mar 3, 2026 | 2,013.00 | 2,050.00 | 2,005.00 | 2,007.50 | 1,987.44 | -3.58% | 7,281,000 |
| Mar 2, 2026 | 2,032.00 | 2,083.50 | 2,030.50 | 2,082.00 | 2,061.19 | -1.16% | 7,148,400 |
| Feb 27, 2026 | 2,099.00 | 2,121.00 | 2,089.00 | 2,106.50 | 2,085.45 | 0.21% | 10,033,700 |
| Feb 26, 2026 | 2,129.00 | 2,154.00 | 2,099.00 | 2,102.00 | 2,080.99 | 0.33% | 9,062,500 |
| Feb 25, 2026 | 2,069.50 | 2,107.00 | 2,056.50 | 2,095.00 | 2,074.06 | 1.67% | 8,376,400 |
| Feb 24, 2026 | 2,064.50 | 2,080.00 | 2,040.00 | 2,060.50 | 2,039.91 | -1.22% | 7,520,200 |
| Feb 20, 2026 | 2,068.50 | 2,090.50 | 2,050.50 | 2,086.00 | 2,065.15 | -0.74% | 6,983,100 |
| Feb 19, 2026 | 2,046.50 | 2,102.00 | 2,027.50 | 2,101.50 | 2,080.50 | 2.34% | 7,346,100 |
| Feb 18, 2026 | 2,070.00 | 2,083.00 | 2,039.50 | 2,053.50 | 2,032.98 | 0.69% | 4,231,000 |
| Feb 17, 2026 | 2,045.00 | 2,056.50 | 2,020.50 | 2,039.50 | 2,019.12 | 0.22% | 5,689,300 |
| Feb 16, 2026 | 2,097.00 | 2,097.00 | 2,028.00 | 2,035.00 | 2,014.66 | -2.23% | 7,369,200 |
| Feb 13, 2026 | 2,129.00 | 2,150.00 | 2,081.50 | 2,081.50 | 2,060.70 | -3.07% | 12,904,300 |
| Feb 12, 2026 | 2,080.50 | 2,158.00 | 2,075.00 | 2,147.50 | 2,126.04 | 2.65% | 14,170,300 |
| Feb 10, 2026 | 2,059.00 | 2,102.50 | 2,034.00 | 2,092.00 | 2,071.09 | 3.69% | 10,727,000 |
| Feb 9, 2026 | 1,973.00 | 2,058.50 | 1,955.00 | 2,017.50 | 1,997.34 | 6.49% | 12,806,500 |
| Feb 6, 2026 | 1,857.00 | 1,894.50 | 1,843.00 | 1,894.50 | 1,875.57 | 0.85% | 8,932,500 |
| Feb 5, 2026 | 1,861.00 | 1,887.00 | 1,855.00 | 1,878.50 | 1,859.73 | 2.29% | 12,442,000 |
| Feb 4, 2026 | 1,788.50 | 1,836.50 | 1,780.00 | 1,836.50 | 1,818.15 | 2.54% | 8,684,500 |
| Feb 3, 2026 | 1,785.00 | 1,796.00 | 1,768.00 | 1,791.00 | 1,773.10 | 1.30% | 8,859,200 |