Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,656.50
-42.50 (-2.50%)
May 8, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.94% | 10,991,600 |
| Mar 27, 2026 | 1,719.50 | 1,726.50 | 1,696.50 | 1,701.00 | 1,684.00 | -1.85% | 13,280,600 |
| Mar 26, 2026 | 1,755.50 | 1,761.50 | 1,721.00 | 1,733.00 | 1,715.68 | -1.14% | 7,658,700 |
| Mar 25, 2026 | 1,784.50 | 1,784.50 | 1,748.00 | 1,753.00 | 1,735.48 | 0.83% | 7,635,300 |
| Mar 24, 2026 | 1,734.00 | 1,743.50 | 1,716.00 | 1,738.50 | 1,721.13 | 3.18% | 7,451,400 |
| Mar 23, 2026 | 1,744.00 | 1,758.50 | 1,677.00 | 1,685.00 | 1,668.16 | -7.11% | 13,636,900 |
| Mar 19, 2026 | 1,820.00 | 1,840.00 | 1,806.50 | 1,814.00 | 1,795.87 | -3.54% | 10,932,900 |
| Mar 18, 2026 | 1,879.50 | 1,883.00 | 1,858.50 | 1,880.50 | 1,861.71 | 1.73% | 6,113,600 |
| Mar 17, 2026 | 1,863.00 | 1,869.50 | 1,839.50 | 1,848.50 | 1,830.03 | 1.15% | 5,797,000 |
| Mar 16, 2026 | 1,802.50 | 1,828.50 | 1,795.00 | 1,827.50 | 1,809.24 | 0.36% | 7,921,100 |
| Mar 13, 2026 | 1,815.50 | 1,864.50 | 1,815.50 | 1,821.00 | 1,802.80 | -2.59% | 15,547,500 |
| Mar 12, 2026 | 1,875.00 | 1,899.50 | 1,851.50 | 1,869.50 | 1,850.82 | -4.03% | 10,582,600 |
| Mar 11, 2026 | 2,004.50 | 2,008.50 | 1,946.00 | 1,948.00 | 1,928.53 | -0.99% | 8,666,900 |
| Mar 10, 2026 | 1,990.00 | 2,010.00 | 1,956.00 | 1,967.50 | 1,947.84 | 0.90% | 8,640,900 |
| Mar 9, 2026 | 1,905.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,930.51 | -3.35% | 12,619,200 |
| Mar 6, 2026 | 1,986.50 | 2,029.00 | 1,964.50 | 2,017.50 | 1,997.34 | 2.13% | 10,214,800 |
| Mar 5, 2026 | 2,003.00 | 2,034.00 | 1,960.50 | 1,975.50 | 1,955.76 | 1.18% | 8,665,200 |
| Mar 4, 2026 | 1,959.00 | 1,983.50 | 1,924.50 | 1,952.50 | 1,932.99 | -2.74% | 9,469,600 |
| Mar 3, 2026 | 2,013.00 | 2,050.00 | 2,005.00 | 2,007.50 | 1,987.44 | -3.58% | 7,281,000 |
| Mar 2, 2026 | 2,032.00 | 2,083.50 | 2,030.50 | 2,082.00 | 2,061.19 | -1.16% | 7,148,400 |
| Feb 27, 2026 | 2,099.00 | 2,121.00 | 2,089.00 | 2,106.50 | 2,085.45 | 0.21% | 10,033,700 |
| Feb 26, 2026 | 2,129.00 | 2,154.00 | 2,099.00 | 2,102.00 | 2,080.99 | 0.33% | 9,062,500 |
| Feb 25, 2026 | 2,069.50 | 2,107.00 | 2,056.50 | 2,095.00 | 2,074.06 | 1.67% | 8,376,400 |
| Feb 24, 2026 | 2,064.50 | 2,080.00 | 2,040.00 | 2,060.50 | 2,039.91 | -1.22% | 7,520,200 |
| Feb 20, 2026 | 2,068.50 | 2,090.50 | 2,050.50 | 2,086.00 | 2,065.15 | -0.74% | 6,983,100 |