Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,556.00
-17.50 (-1.11%)
Nov 10, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,592.50 | 1,592.50 | 1,552.00 | 1,556.00 | 1,556.00 | -1.11% | 12,368,700 |
| Nov 9, 2026 | 1,535.00 | 1,591.00 | 1,512.00 | 1,573.50 | 1,573.50 | -2.39% | 16,752,200 |
| Nov 6, 2026 | 1,697.50 | 1,704.50 | 1,593.00 | 1,612.00 | 1,612.00 | -7.22% | 17,400,000 |
| Nov 5, 2026 | 1,707.50 | 1,753.00 | 1,693.00 | 1,737.50 | 1,737.50 | 6.27% | 18,160,300 |
| Nov 4, 2026 | 1,600.00 | 1,642.00 | 1,590.00 | 1,635.00 | 1,635.00 | 2.89% | 14,818,500 |
| Nov 2, 2026 | 1,590.50 | 1,606.00 | 1,585.50 | 1,589.00 | 1,589.00 | 0.51% | 8,776,000 |
| Oct 30, 2026 | 1,580.50 | 1,595.00 | 1,571.00 | 1,581.00 | 1,581.00 | 1.18% | 9,387,100 |
| Oct 29, 2026 | 1,559.00 | 1,580.00 | 1,554.50 | 1,562.50 | 1,562.50 | 0.64% | 18,130,300 |
| Oct 28, 2026 | 1,584.50 | 1,596.50 | 1,552.50 | 1,552.50 | 1,552.50 | -1.62% | 8,913,200 |
| Oct 27, 2026 | 1,605.50 | 1,613.50 | 1,574.00 | 1,578.00 | 1,578.00 | -3.63% | 13,072,700 |
| Oct 26, 2026 | 1,602.50 | 1,652.00 | 1,575.50 | 1,637.50 | 1,637.50 | 3.51% | 17,685,200 |
| Oct 23, 2026 | 1,587.50 | 1,605.00 | 1,566.50 | 1,582.00 | 1,582.00 | 2.23% | 18,383,700 |
| Oct 22, 2026 | 1,543.00 | 1,568.00 | 1,532.00 | 1,547.50 | 1,547.50 | 0.16% | 8,582,600 |
| Oct 21, 2026 | 1,558.50 | 1,558.50 | 1,537.00 | 1,545.00 | 1,545.00 | 0.78% | 9,577,100 |
| Oct 20, 2026 | 1,525.50 | 1,538.00 | 1,520.00 | 1,533.00 | 1,533.00 | 0.49% | 9,138,500 |
| Oct 19, 2026 | 1,522.00 | 1,538.00 | 1,510.50 | 1,525.50 | 1,525.50 | 1.60% | 11,942,800 |
| Oct 16, 2026 | 1,500.00 | 1,524.50 | 1,489.50 | 1,501.50 | 1,501.50 | 2.18% | 11,289,600 |
| Oct 15, 2026 | 1,429.50 | 1,480.50 | 1,421.00 | 1,469.50 | 1,469.50 | 2.80% | 13,539,400 |
| Oct 14, 2026 | 1,434.50 | 1,437.50 | 1,419.00 | 1,429.50 | 1,429.50 | -1.07% | 7,449,200 |
| Oct 13, 2026 | 1,445.50 | 1,453.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.17% | 7,677,900 |
| Oct 9, 2026 | 1,445.50 | 1,449.00 | 1,400.00 | 1,442.50 | 1,442.50 | 1.23% | 11,336,600 |
| Oct 8, 2026 | 1,419.00 | 1,436.50 | 1,403.00 | 1,425.00 | 1,425.00 | 0.71% | 12,382,100 |
| Oct 7, 2026 | 1,419.50 | 1,439.50 | 1,415.00 | 1,415.00 | 1,415.00 | -0.39% | 12,335,100 |
| Oct 6, 2026 | 1,426.00 | 1,429.00 | 1,419.00 | 1,420.50 | 1,420.50 | 0.04% | 7,717,100 |
| Oct 5, 2026 | 1,429.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.42% | 8,428,600 |
| Oct 2, 2026 | 1,457.00 | 1,457.50 | 1,426.00 | 1,426.00 | 1,426.00 | -3.32% | 10,992,300 |
| Oct 1, 2026 | 1,460.50 | 1,475.00 | 1,457.50 | 1,475.00 | 1,475.00 | 0.03% | 8,653,000 |
| Sep 30, 2026 | 1,454.50 | 1,477.00 | 1,450.00 | 1,474.50 | 1,474.50 | 1.48% | 11,719,800 |
| Sep 29, 2026 | 1,466.00 | 1,474.50 | 1,450.00 | 1,453.00 | 1,453.00 | -1.32% | 11,364,200 |
| Sep 28, 2026 | 1,510.00 | 1,517.50 | 1,491.00 | 1,491.00 | 1,472.50 | -1.09% | 9,433,300 |
| Sep 25, 2026 | 1,503.50 | 1,509.50 | 1,490.50 | 1,507.50 | 1,488.80 | 0.43% | 10,088,600 |
| Sep 24, 2026 | 1,475.00 | 1,510.50 | 1,468.00 | 1,501.00 | 1,482.38 | 1.08% | 13,842,300 |
| Sep 18, 2026 | 1,496.50 | 1,513.50 | 1,485.00 | 1,485.00 | 1,466.57 | -1.33% | 13,355,200 |
| Sep 17, 2026 | 1,475.50 | 1,505.00 | 1,475.50 | 1,505.00 | 1,486.33 | 2.14% | 7,283,200 |
| Sep 16, 2026 | 1,493.00 | 1,495.00 | 1,468.00 | 1,473.50 | 1,455.22 | 0.14% | 10,347,000 |
| Sep 15, 2026 | 1,509.00 | 1,509.00 | 1,469.50 | 1,471.50 | 1,453.24 | -1.64% | 8,174,200 |
| Sep 14, 2026 | 1,518.50 | 1,526.50 | 1,493.50 | 1,496.00 | 1,477.44 | 0.34% | 7,497,100 |
| Sep 11, 2026 | 1,466.00 | 1,500.00 | 1,465.50 | 1,491.00 | 1,472.50 | 0.47% | 12,168,700 |
| Sep 10, 2026 | 1,489.00 | 1,497.50 | 1,475.50 | 1,484.00 | 1,465.59 | -1.43% | 8,822,400 |
| Sep 9, 2026 | 1,490.00 | 1,511.00 | 1,486.00 | 1,505.50 | 1,486.82 | - | 8,490,200 |
| Sep 8, 2026 | 1,482.00 | 1,517.00 | 1,480.50 | 1,505.50 | 1,486.82 | 0.84% | 6,718,000 |
| Sep 7, 2026 | 1,526.50 | 1,527.00 | 1,492.00 | 1,493.00 | 1,474.48 | -1.13% | 8,297,600 |
| Sep 4, 2026 | 1,516.50 | 1,527.00 | 1,510.00 | 1,510.00 | 1,491.26 | -0.33% | 10,270,800 |
| Sep 3, 2026 | 1,491.00 | 1,533.50 | 1,490.50 | 1,515.00 | 1,496.20 | - | 9,754,600 |
| Sep 2, 2026 | 1,527.00 | 1,542.50 | 1,515.00 | 1,515.00 | 1,496.20 | -2.57% | 9,654,200 |
| Sep 1, 2026 | 1,518.00 | 1,560.50 | 1,517.50 | 1,555.00 | 1,535.71 | 2.13% | 10,097,700 |
| Aug 31, 2026 | 1,539.00 | 1,551.50 | 1,522.50 | 1,522.50 | 1,503.61 | -1.14% | 12,481,800 |
| Aug 28, 2026 | 1,508.50 | 1,542.00 | 1,504.00 | 1,540.00 | 1,520.89 | 1.42% | 8,495,300 |
| Aug 27, 2026 | 1,508.00 | 1,530.50 | 1,506.00 | 1,518.50 | 1,499.66 | -0.10% | 5,790,900 |
| Aug 26, 2026 | 1,517.50 | 1,531.50 | 1,516.50 | 1,520.00 | 1,501.14 | 0.43% | 5,901,000 |