Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,509.50
+1.00 (0.07%)
Jun 19, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,492.50 | 1,499.00 | 1,472.50 | 1,487.00 | 1,487.00 | 1.68% | 10,841,900 |
| Jun 8, 2026 | 1,470.00 | 1,475.50 | 1,443.50 | 1,462.50 | 1,462.50 | -2.17% | 11,385,300 |
| Jun 5, 2026 | 1,482.00 | 1,506.50 | 1,480.00 | 1,495.00 | 1,495.00 | 1.87% | 8,640,800 |
| Jun 4, 2026 | 1,478.50 | 1,493.50 | 1,450.00 | 1,467.50 | 1,467.50 | -0.74% | 10,006,200 |
| Jun 3, 2026 | 1,515.00 | 1,520.00 | 1,476.50 | 1,478.50 | 1,478.50 | -2.12% | 8,128,100 |
| Jun 2, 2026 | 1,477.50 | 1,516.00 | 1,455.00 | 1,510.50 | 1,510.50 | 2.16% | 14,964,600 |
| Jun 1, 2026 | 1,544.00 | 1,546.00 | 1,478.50 | 1,478.50 | 1,478.50 | -3.40% | 13,722,800 |
| 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 |