Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 17, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | -0.46(-1.34%) |
| Jan 10, 2014 | 34.76 | 34.76 | 34.76 | 0 | -0.49(-1.38%) | |
| Jan 06, 2014 | 35.25 | 35.25 | 35.25 | 0 | +1.85(+5.54%) | |
| Dec 12, 2013 | 33.40 | 33.40 | 33.40 | 0 | +0.10(+0.30%) | |
| Dec 05, 2013 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | -0.62(-1.82%) |
| Nov 29, 2013 | 33.92 | 33.92 | 33.92 | 0 | +0.37(+1.09%) | |
| Nov 27, 2013 | 33.55 | 33.55 | 33.55 | 33.55 | 148 | -0.95(-2.75%) |
| Nov 19, 2013 | 34.50 | 34.50 | 34.50 | 0 | +0.45(+1.32%) | |
| Nov 14, 2013 | 34.05 | 34.05 | 34.05 | 0 | +1.05(+3.18%) | |
| Nov 13, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 3,375 | -1.40(-4.07%) |
| Oct 22, 2013 | 34.40 | 34.40 | 34.40 | 0 | -0.60(-1.71%) | |
| Sep 12, 2013 | 35.00 | 35.00 | 35.00 | 0 | +0.40(+1.16%) | |
| Sep 11, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 270 | -0.20(-0.57%) |
| Sep 10, 2013 | 34.80 | 34.80 | 34.80 | 34.80 | 1,000 | +0.05(+0.14%) |
| Sep 09, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | +4.35(+14.31%) |
| Aug 12, 2013 | 30.40 | 30.40 | 30.40 | 232 | -1.50(-4.70%) | |
| Aug 09, 2013 | 31.85 | 31.90 | 31.85 | 31.90 | 2,181 | -1.00(-3.04%) |
| Aug 08, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 200 | +3.90(+13.45%) |
| Jul 01, 2013 | 29.00 | 29.00 | 29.00 | 0 | +1.50(+5.45%) | |
| Jun 27, 2013 | 27.50 | 27.50 | 27.50 | 27.50 | 944 | +0.50(+1.85%) |
| Jun 05, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +1.05(+4.05%) |
| Jun 03, 2013 | 25.95 | 25.95 | 25.95 | 0 | -6.85(-20.88%) | |
| May 14, 2013 | 32.80 | 32.80 | 32.80 | 0 | -1.20(-3.53%) | |
| May 13, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.20(+0.59%) |
| May 02, 2013 | 33.80 | 33.80 | 33.80 | 0 | -0.20(-0.59%) | |
| Apr 26, 2013 | 34.00 | 34.00 | 34.00 | 0 | -1.00(-2.86%) | |
| Apr 22, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) |
| Apr 19, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 417 | -0.10(-0.28%) |
| Apr 08, 2013 | 35.10 | 35.10 | 35.10 | 0 | +6.22(+21.54%) | |
| Apr 02, 2013 | 28.88 | 28.88 | 28.88 | 0 | +1.43(+5.20%) | |
| Mar 12, 2013 | 27.45 | 27.45 | 27.45 | 0 | +2.06(+8.11%) | |
| Feb 28, 2013 | 25.39 | 25.39 | 25.39 | 0 | +0.88(+3.59%) | |
| Feb 26, 2013 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | +1.99(+8.85%) |
| Feb 22, 2013 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.37(+1.65%) |
| Feb 07, 2013 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.20(-0.89%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
