Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,456.00
+3.00 (0.21%)
Sep 30, 2026, 11:30 AM JST
Mitsui Fudosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,454.50 | 1,469.00 | 1,450.00 | 1,456.00 | - | 0.21% | 2,417,100 |
| 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 |
| Aug 25, 2026 | 1,520.00 | 1,528.50 | 1,502.50 | 1,513.50 | 1,494.72 | 0.03% | 6,341,600 |
| Aug 24, 2026 | 1,503.00 | 1,521.50 | 1,493.00 | 1,513.00 | 1,494.23 | 1.00% | 8,820,000 |
| Aug 21, 2026 | 1,483.50 | 1,499.00 | 1,479.50 | 1,498.00 | 1,479.41 | 0.54% | 8,199,900 |
| Aug 20, 2026 | 1,497.00 | 1,498.00 | 1,473.00 | 1,490.00 | 1,471.51 | 2.97% | 9,554,500 |
| Aug 19, 2026 | 1,455.00 | 1,455.00 | 1,425.00 | 1,447.00 | 1,429.05 | 0.17% | 10,736,800 |
| Aug 18, 2026 | 1,434.50 | 1,454.50 | 1,425.00 | 1,444.50 | 1,426.58 | -0.31% | 10,448,800 |
| Aug 17, 2026 | 1,460.00 | 1,464.00 | 1,447.50 | 1,449.00 | 1,431.02 | -0.55% | 7,334,100 |
| Aug 14, 2026 | 1,464.50 | 1,465.00 | 1,447.50 | 1,457.00 | 1,438.92 | -0.03% | 9,879,500 |
| Aug 13, 2026 | 1,466.00 | 1,475.00 | 1,452.50 | 1,457.50 | 1,439.42 | 0.41% | 8,091,800 |
| Aug 12, 2026 | 1,460.00 | 1,466.50 | 1,441.00 | 1,451.50 | 1,433.49 | -0.89% | 15,292,400 |
| Aug 10, 2026 | 1,473.00 | 1,499.50 | 1,454.00 | 1,464.50 | 1,446.33 | -3.97% | 18,089,300 |
| Aug 7, 2026 | 1,492.50 | 1,529.50 | 1,491.50 | 1,525.00 | 1,506.08 | 2.49% | 10,388,900 |
| Aug 6, 2026 | 1,488.00 | 1,507.00 | 1,475.50 | 1,488.00 | 1,469.54 | 0.44% | 9,906,200 |
| Aug 5, 2026 | 1,479.50 | 1,495.50 | 1,473.50 | 1,481.50 | 1,463.12 | 0.51% | 9,206,900 |
| Aug 4, 2026 | 1,507.00 | 1,508.00 | 1,473.00 | 1,474.00 | 1,455.71 | -0.97% | 8,791,100 |
| Aug 3, 2026 | 1,530.00 | 1,541.00 | 1,479.00 | 1,488.50 | 1,470.03 | -4.58% | 14,067,600 |
| Jul 31, 2026 | 1,580.00 | 1,591.00 | 1,553.50 | 1,560.00 | 1,540.64 | -3.17% | 10,723,900 |
| Jul 30, 2026 | 1,605.50 | 1,621.50 | 1,600.00 | 1,611.00 | 1,591.01 | -0.98% | 10,828,600 |
| Jul 29, 2026 | 1,618.00 | 1,633.00 | 1,585.00 | 1,627.00 | 1,606.81 | 1.97% | 13,660,100 |
| Jul 28, 2026 | 1,590.00 | 1,600.50 | 1,574.00 | 1,595.50 | 1,575.70 | 0.47% | 9,688,100 |
| Jul 27, 2026 | 1,565.50 | 1,588.00 | 1,559.50 | 1,588.00 | 1,568.30 | 2.45% | 6,867,500 |
| Jul 24, 2026 | 1,530.00 | 1,557.00 | 1,526.00 | 1,550.00 | 1,530.77 | - | 6,189,300 |
| Jul 23, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,530.77 | -0.45% | 8,035,600 |
| Jul 22, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,557.00 | 1,537.68 | -1.11% | 6,251,100 |
| Jul 21, 2026 | 1,543.50 | 1,592.50 | 1,542.50 | 1,574.50 | 1,554.96 | 2.44% | 9,620,300 |
| Jul 17, 2026 | 1,549.00 | 1,567.00 | 1,534.50 | 1,537.00 | 1,517.93 | -0.77% | 9,356,300 |
| Jul 16, 2026 | 1,550.00 | 1,572.00 | 1,542.50 | 1,549.00 | 1,529.78 | -0.32% | 7,414,000 |