Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,482.50
+35.50 (2.45%)
Aug 20, 2026, 11:15 AM JST
Mitsui Fudosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,497.00 | 1,498.00 | 1,473.00 | 1,478.00 | - | 2.14% | 3,101,800 |
| Aug 19, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,447.00 | 1,447.00 | 0.17% | 10,736,800 |
| Aug 18, 2026 | 1,434.50 | 1,454.50 | 1,425.00 | 1,444.50 | 1,444.50 | -0.31% | 10,448,800 |
| Aug 17, 2026 | 1,460.00 | 1,464.00 | 1,447.50 | 1,449.00 | 1,449.00 | -0.55% | 7,334,100 |
| Aug 14, 2026 | 1,464.50 | 1,465.00 | 1,447.50 | 1,457.00 | 1,457.00 | -0.03% | 9,879,500 |
| Aug 13, 2026 | 1,466.00 | 1,475.00 | 1,452.50 | 1,457.50 | 1,457.50 | 0.41% | 8,091,800 |
| Aug 12, 2026 | 1,460.00 | 1,466.50 | 1,441.00 | 1,451.50 | 1,451.50 | -0.89% | 15,292,400 |
| Aug 10, 2026 | 1,473.00 | 1,499.50 | 1,454.00 | 1,464.50 | 1,464.50 | -3.97% | 18,089,300 |
| Aug 7, 2026 | 1,492.50 | 1,529.50 | 1,491.50 | 1,525.00 | 1,525.00 | 2.49% | 10,388,900 |
| Aug 6, 2026 | 1,488.00 | 1,507.00 | 1,475.50 | 1,488.00 | 1,488.00 | 0.44% | 9,906,200 |
| Aug 5, 2026 | 1,479.50 | 1,495.50 | 1,473.50 | 1,481.50 | 1,481.50 | 0.51% | 9,206,900 |
| Aug 4, 2026 | 1,507.00 | 1,508.00 | 1,473.00 | 1,474.00 | 1,474.00 | -0.97% | 8,791,100 |
| Aug 3, 2026 | 1,530.00 | 1,541.00 | 1,479.00 | 1,488.50 | 1,488.50 | -4.58% | 14,067,600 |
| Jul 31, 2026 | 1,580.00 | 1,591.00 | 1,553.50 | 1,560.00 | 1,560.00 | -3.17% | 10,723,900 |
| Jul 30, 2026 | 1,605.50 | 1,621.50 | 1,600.00 | 1,611.00 | 1,611.00 | -0.98% | 10,828,600 |
| Jul 29, 2026 | 1,618.00 | 1,633.00 | 1,585.00 | 1,627.00 | 1,627.00 | 1.97% | 13,660,100 |
| Jul 28, 2026 | 1,590.00 | 1,600.50 | 1,574.00 | 1,595.50 | 1,595.50 | 0.47% | 9,688,100 |
| Jul 27, 2026 | 1,565.50 | 1,588.00 | 1,559.50 | 1,588.00 | 1,588.00 | 2.45% | 6,867,500 |
| Jul 24, 2026 | 1,530.00 | 1,557.00 | 1,526.00 | 1,550.00 | 1,550.00 | - | 6,189,300 |
| Jul 23, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.45% | 8,035,600 |
| Jul 22, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,557.00 | 1,557.00 | -1.11% | 6,251,100 |
| Jul 21, 2026 | 1,543.50 | 1,592.50 | 1,542.50 | 1,574.50 | 1,574.50 | 2.44% | 9,620,300 |
| Jul 17, 2026 | 1,549.00 | 1,567.00 | 1,534.50 | 1,537.00 | 1,537.00 | -0.77% | 9,356,300 |
| Jul 16, 2026 | 1,550.00 | 1,572.00 | 1,542.50 | 1,549.00 | 1,549.00 | -0.32% | 7,414,000 |
| Jul 15, 2026 | 1,553.00 | 1,558.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.71% | 6,380,500 |
| Jul 14, 2026 | 1,510.00 | 1,552.50 | 1,510.00 | 1,543.00 | 1,543.00 | 1.71% | 7,707,400 |
| Jul 13, 2026 | 1,528.00 | 1,532.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.40% | 5,441,500 |
| Jul 10, 2026 | 1,518.50 | 1,519.00 | 1,504.50 | 1,511.00 | 1,511.00 | -0.72% | 6,529,000 |
| Jul 9, 2026 | 1,504.50 | 1,527.00 | 1,504.50 | 1,522.00 | 1,522.00 | -1.46% | 7,751,700 |
| Jul 8, 2026 | 1,578.00 | 1,583.50 | 1,544.50 | 1,544.50 | 1,544.50 | -1.72% | 7,886,000 |
| Jul 7, 2026 | 1,571.00 | 1,584.50 | 1,558.50 | 1,571.50 | 1,571.50 | 1.03% | 9,424,500 |
| Jul 6, 2026 | 1,545.00 | 1,566.00 | 1,541.50 | 1,555.50 | 1,555.50 | 1.01% | 6,343,100 |
| Jul 3, 2026 | 1,560.50 | 1,567.00 | 1,529.50 | 1,540.00 | 1,540.00 | 1.85% | 9,168,000 |
| Jul 2, 2026 | 1,498.00 | 1,525.50 | 1,484.00 | 1,512.00 | 1,512.00 | 2.23% | 9,257,700 |
| Jul 1, 2026 | 1,491.00 | 1,493.50 | 1,457.00 | 1,479.00 | 1,479.00 | -1.33% | 9,488,000 |
| Jun 30, 2026 | 1,525.00 | 1,528.50 | 1,499.00 | 1,499.00 | 1,499.00 | -1.41% | 12,517,300 |
| Jun 29, 2026 | 1,500.00 | 1,520.50 | 1,487.00 | 1,520.50 | 1,520.50 | 2.74% | 15,325,400 |
| Jun 26, 2026 | 1,451.50 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 0.34% | 16,359,000 |
| Jun 25, 2026 | 1,494.00 | 1,495.00 | 1,467.00 | 1,475.00 | 1,475.00 | 0.75% | 9,836,400 |
| Jun 24, 2026 | 1,448.50 | 1,471.00 | 1,448.00 | 1,464.00 | 1,464.00 | 1.10% | 13,493,700 |
| Jun 23, 2026 | 1,458.00 | 1,469.50 | 1,446.50 | 1,448.00 | 1,448.00 | -2.06% | 16,004,200 |
| Jun 22, 2026 | 1,486.50 | 1,497.50 | 1,473.00 | 1,478.50 | 1,478.50 | -2.05% | 9,673,000 |
| Jun 19, 2026 | 1,493.50 | 1,510.50 | 1,475.00 | 1,509.50 | 1,509.50 | 0.07% | 14,467,000 |
| Jun 18, 2026 | 1,516.50 | 1,528.00 | 1,481.00 | 1,508.50 | 1,508.50 | -0.53% | 10,721,100 |
| Jun 17, 2026 | 1,544.50 | 1,554.50 | 1,516.50 | 1,516.50 | 1,516.50 | -0.88% | 9,010,400 |
| Jun 16, 2026 | 1,564.50 | 1,572.50 | 1,527.00 | 1,530.00 | 1,530.00 | -2.58% | 9,741,600 |
| Jun 15, 2026 | 1,586.00 | 1,593.50 | 1,563.00 | 1,570.50 | 1,570.50 | 0.80% | 12,128,800 |
| Jun 12, 2026 | 1,564.00 | 1,578.50 | 1,548.00 | 1,558.00 | 1,558.00 | 1.30% | 13,173,200 |
| Jun 11, 2026 | 1,555.00 | 1,597.00 | 1,533.50 | 1,538.00 | 1,538.00 | -0.55% | 18,916,700 |
| Jun 10, 2026 | 1,529.50 | 1,551.00 | 1,505.50 | 1,546.50 | 1,546.50 | 4.00% | 14,131,200 |