Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,530.50
+25.50 (1.69%)
May 29, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,519.00 | 1,543.00 | 1,498.50 | 1,530.50 | 1,530.50 | 1.69% | 23,942,000 |
| May 28, 2026 | 1,532.00 | 1,539.00 | 1,496.50 | 1,505.00 | 1,505.00 | -1.76% | 8,693,900 |
| May 27, 2026 | 1,537.50 | 1,557.50 | 1,530.50 | 1,532.00 | 1,532.00 | -0.81% | 15,297,600 |
| May 26, 2026 | 1,520.50 | 1,558.50 | 1,508.00 | 1,544.50 | 1,544.50 | 1.41% | 14,254,900 |
| May 25, 2026 | 1,510.00 | 1,547.50 | 1,500.50 | 1,523.00 | 1,523.00 | 2.91% | 12,823,100 |
| May 22, 2026 | 1,501.00 | 1,503.00 | 1,461.50 | 1,480.00 | 1,480.00 | -2.63% | 16,564,400 |
| May 21, 2026 | 1,539.50 | 1,557.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.80% | 13,420,100 |
| May 20, 2026 | 1,520.00 | 1,531.50 | 1,497.00 | 1,508.00 | 1,508.00 | -1.69% | 14,973,800 |
| May 19, 2026 | 1,520.00 | 1,545.00 | 1,512.00 | 1,534.00 | 1,534.00 | 2.40% | 16,575,000 |
| May 18, 2026 | 1,539.50 | 1,565.50 | 1,498.00 | 1,498.00 | 1,498.00 | -2.70% | 15,163,200 |
| May 15, 2026 | 1,490.50 | 1,557.50 | 1,489.50 | 1,539.50 | 1,539.50 | 0.75% | 17,988,500 |
| May 14, 2026 | 1,600.00 | 1,606.00 | 1,528.00 | 1,528.00 | 1,528.00 | -9.99% | 21,882,500 |
| May 13, 2026 | 1,672.00 | 1,697.50 | 1,661.00 | 1,697.50 | 1,697.50 | 1.37% | 7,973,500 |
| May 12, 2026 | 1,676.50 | 1,688.00 | 1,663.00 | 1,674.50 | 1,674.50 | 0.24% | 7,657,000 |
| May 11, 2026 | 1,656.50 | 1,679.00 | 1,650.00 | 1,670.50 | 1,670.50 | 0.85% | 6,435,200 |
| May 8, 2026 | 1,699.00 | 1,700.00 | 1,646.50 | 1,656.50 | 1,656.50 | -2.50% | 11,016,900 |
| May 7, 2026 | 1,709.50 | 1,736.50 | 1,699.00 | 1,699.00 | 1,699.00 | 0.35% | 11,882,300 |
| May 1, 2026 | 1,690.00 | 1,705.00 | 1,674.50 | 1,693.00 | 1,693.00 | -0.67% | 5,387,600 |
| Apr 30, 2026 | 1,694.50 | 1,724.00 | 1,687.00 | 1,704.50 | 1,704.50 | -0.38% | 12,002,700 |
| Apr 28, 2026 | 1,715.00 | 1,732.00 | 1,702.50 | 1,711.00 | 1,711.00 | 0.59% | 7,913,300 |
| Apr 27, 2026 | 1,697.00 | 1,728.50 | 1,681.50 | 1,701.00 | 1,701.00 | -0.18% | 6,371,000 |
| Apr 24, 2026 | 1,709.50 | 1,722.50 | 1,696.00 | 1,704.00 | 1,704.00 | -1.73% | 5,470,500 |
| Apr 23, 2026 | 1,753.50 | 1,767.50 | 1,716.00 | 1,734.00 | 1,734.00 | 0.87% | 7,328,800 |
| Apr 22, 2026 | 1,741.00 | 1,741.00 | 1,710.00 | 1,719.00 | 1,719.00 | -1.72% | 6,632,900 |
| Apr 21, 2026 | 1,744.50 | 1,770.00 | 1,741.50 | 1,749.00 | 1,749.00 | -0.23% | 6,538,700 |
| Apr 20, 2026 | 1,766.00 | 1,776.50 | 1,745.50 | 1,753.00 | 1,753.00 | 1.27% | 8,780,400 |
| Apr 17, 2026 | 1,749.50 | 1,757.50 | 1,728.00 | 1,731.00 | 1,731.00 | -1.59% | 8,041,900 |
| Apr 16, 2026 | 1,777.00 | 1,783.50 | 1,747.50 | 1,759.00 | 1,759.00 | -1.10% | 9,612,200 |
| 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 | -1.90% | 10,991,600 |
| Mar 27, 2026 | 1,719.50 | 1,726.50 | 1,696.50 | 1,701.00 | 1,683.00 | -1.85% | 13,280,600 |
| Mar 26, 2026 | 1,755.50 | 1,761.50 | 1,721.00 | 1,733.00 | 1,714.66 | -1.14% | 7,658,700 |
| Mar 25, 2026 | 1,784.50 | 1,784.50 | 1,748.00 | 1,753.00 | 1,734.45 | 0.83% | 7,635,300 |
| Mar 24, 2026 | 1,734.00 | 1,743.50 | 1,716.00 | 1,738.50 | 1,720.10 | 3.18% | 7,451,400 |
| Mar 23, 2026 | 1,744.00 | 1,758.50 | 1,677.00 | 1,685.00 | 1,667.17 | -7.11% | 13,636,900 |
| Mar 19, 2026 | 1,820.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,794.80 | -3.54% | 10,932,900 |
| Mar 18, 2026 | 1,879.50 | 1,883.00 | 1,858.50 | 1,880.50 | 1,860.60 | 1.73% | 6,113,600 |
| Mar 17, 2026 | 1,863.00 | 1,869.50 | 1,839.50 | 1,848.50 | 1,828.94 | 1.15% | 5,797,000 |
| Mar 16, 2026 | 1,802.50 | 1,828.50 | 1,795.00 | 1,827.50 | 1,808.16 | 0.36% | 7,921,100 |