Mitsui Fudosan Co., Ltd. (TYO:8801)
Japan · Delayed Price · Currency is JPY 1,611.00
-16.00 (-0.98%)
Jul 30, 2026, 3:30 PM JST
Mitsui Fudosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,605.50 | 1,621.50 | 1,600.00 | 1,611.00 | 1,611.00 | -0.98% | 10,828,600 |
| Jul 29, 2026 | 1,618.00 | 1,633.00 | 1,585.00 | 1,627.00 | 1,627.00 | 1.97% | 13,660,100 |
| Jul 28, 2026 | 1,590.00 | 1,600.50 | 1,574.00 | 1,595.50 | 1,595.50 | 0.47% | 9,688,100 |
| Jul 27, 2026 | 1,565.50 | 1,588.00 | 1,559.50 | 1,588.00 | 1,588.00 | 2.45% | 6,867,500 |
| Jul 24, 2026 | 1,530.00 | 1,557.00 | 1,526.00 | 1,550.00 | 1,550.00 | - | 6,189,300 |
| Jul 23, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,550.00 | -0.45% | 8,035,600 |
| Jul 22, 2026 | 1,540.00 | 1,565.00 | 1,540.00 | 1,557.00 | 1,557.00 | -1.11% | 6,251,100 |
| Jul 21, 2026 | 1,543.50 | 1,592.50 | 1,542.50 | 1,574.50 | 1,574.50 | 2.44% | 9,620,300 |
| Jul 17, 2026 | 1,549.00 | 1,567.00 | 1,534.50 | 1,537.00 | 1,537.00 | -0.77% | 9,356,300 |
| Jul 16, 2026 | 1,550.00 | 1,572.00 | 1,542.50 | 1,549.00 | 1,549.00 | -0.32% | 7,414,000 |
| Jul 15, 2026 | 1,553.00 | 1,558.00 | 1,540.00 | 1,554.00 | 1,554.00 | 0.71% | 6,380,500 |
| Jul 14, 2026 | 1,510.00 | 1,552.50 | 1,510.00 | 1,543.00 | 1,543.00 | 1.71% | 7,707,400 |
| Jul 13, 2026 | 1,528.00 | 1,532.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.40% | 5,441,500 |
| Jul 10, 2026 | 1,518.50 | 1,519.00 | 1,504.50 | 1,511.00 | 1,511.00 | -0.72% | 6,529,000 |
| Jul 9, 2026 | 1,504.50 | 1,527.00 | 1,504.50 | 1,522.00 | 1,522.00 | -1.46% | 7,751,700 |
| Jul 8, 2026 | 1,578.00 | 1,583.50 | 1,544.50 | 1,544.50 | 1,544.50 | -1.72% | 7,886,000 |
| Jul 7, 2026 | 1,571.00 | 1,584.50 | 1,558.50 | 1,571.50 | 1,571.50 | 1.03% | 9,424,500 |
| Jul 6, 2026 | 1,545.00 | 1,566.00 | 1,541.50 | 1,555.50 | 1,555.50 | 1.01% | 6,343,100 |
| Jul 3, 2026 | 1,560.50 | 1,567.00 | 1,529.50 | 1,540.00 | 1,540.00 | 1.85% | 9,168,000 |
| Jul 2, 2026 | 1,498.00 | 1,525.50 | 1,484.00 | 1,512.00 | 1,512.00 | 2.23% | 9,257,700 |
| Jul 1, 2026 | 1,491.00 | 1,493.50 | 1,457.00 | 1,479.00 | 1,479.00 | -1.33% | 9,488,000 |
| Jun 30, 2026 | 1,525.00 | 1,528.50 | 1,499.00 | 1,499.00 | 1,499.00 | -1.41% | 12,517,300 |
| Jun 29, 2026 | 1,500.00 | 1,520.50 | 1,487.00 | 1,520.50 | 1,520.50 | 2.74% | 15,325,400 |
| Jun 26, 2026 | 1,451.50 | 1,480.00 | 1,430.00 | 1,480.00 | 1,480.00 | 0.34% | 16,359,000 |
| Jun 25, 2026 | 1,494.00 | 1,495.00 | 1,467.00 | 1,475.00 | 1,475.00 | 0.75% | 9,836,400 |
| Jun 24, 2026 | 1,448.50 | 1,471.00 | 1,448.00 | 1,464.00 | 1,464.00 | 1.10% | 13,493,700 |
| Jun 23, 2026 | 1,458.00 | 1,469.50 | 1,446.50 | 1,448.00 | 1,448.00 | -2.06% | 16,004,200 |
| Jun 22, 2026 | 1,486.50 | 1,497.50 | 1,473.00 | 1,478.50 | 1,478.50 | -2.05% | 9,673,000 |
| 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 |