Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 20.80 | 20.80 | 20.80 | 51 | -0.97(-4.46%) | |
| Nov 24, 2021 | 21.77 | 21.77 | 21.77 | 0 | -1.41(-6.08%) | |
| Nov 16, 2021 | 23.18 | 23.18 | 23.18 | 0 | -0.16(-0.69%) | |
| Nov 10, 2021 | 23.34 | 23.34 | 23.34 | 0 | +1.25(+5.66%) | |
| Nov 09, 2021 | 22.09 | 22.09 | 22.09 | 22.09 | 728 | -1.73(-7.26%) |
| Nov 05, 2021 | 23.82 | 23.82 | 23.82 | 0 | +0.73(+3.16%) | |
| Nov 04, 2021 | 23.09 | 23.09 | 23.09 | 23.09 | 3,718 | -0.05(-0.22%) |
| Nov 03, 2021 | 23.14 | 23.14 | 23.14 | 23.14 | 7,320 | +0.25(+1.09%) |
| Oct 29, 2021 | 22.89 | 22.89 | 22.89 | 0 | +0.19(+0.84%) | |
| Oct 22, 2021 | 22.70 | 22.70 | 22.70 | 0 | -0.66(-2.81%) | |
| Oct 13, 2021 | 23.36 | 23.36 | 23.36 | 0 | -0.55(-2.30%) | |
| Oct 05, 2021 | 23.91 | 23.91 | 23.91 | 0 | +0.76(+3.28%) | |
| Sep 29, 2021 | 23.15 | 23.15 | 23.15 | 55 | -0.96(-3.99%) | |
| Sep 24, 2021 | 24.11 | 24.11 | 24.11 | 0 | +0.16(+0.67%) | |
| Sep 23, 2021 | 23.95 | 23.95 | 23.95 | 23.95 | 2,663 | -0.02(-0.08%) |
| Sep 22, 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 230 | +0.53(+2.26%) |
| Sep 02, 2021 | 23.44 | 23.44 | 23.44 | 0 | +0.04(+0.17%) | |
| Sep 01, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 311 | +0.92(+4.09%) |
| Aug 18, 2021 | 22.48 | 22.48 | 22.48 | 0 | -0.46(-2.01%) | |
| Aug 10, 2021 | 22.94 | 22.94 | 22.94 | 0 | -0.46(-1.97%) | |
| Aug 06, 2021 | 23.40 | 23.40 | 23.40 | 94 | -1.35(-5.45%) | |
| Jul 14, 2021 | 24.75 | 24.75 | 24.75 | 0 | +0.60(+2.48%) | |
| Jul 09, 2021 | 24.15 | 24.15 | 24.15 | 0 | +0.90(+3.87%) | |
| Jun 29, 2021 | 23.25 | 23.25 | 23.25 | 0 | -0.80(-3.33%) | |
| Jun 24, 2021 | 24.05 | 24.05 | 24.05 | 13 | -0.76(-3.06%) | |
| Jun 17, 2021 | 24.81 | 24.81 | 24.81 | 0 | -0.34(-1.35%) | |
| Jun 15, 2021 | 25.15 | 25.15 | 25.15 | 0 | +0.05(+0.20%) | |
| Jun 09, 2021 | 25.10 | 25.10 | 25.10 | 11 | +0.20(+0.80%) | |
| Jun 02, 2021 | 24.90 | 24.90 | 24.90 | 0 | +1.26(+5.33%) | |
| Jun 01, 2021 | 23.64 | 23.64 | 23.64 | 23.64 | 4,344 | +0.63(+2.74%) |
| May 25, 2021 | 23.01 | 23.01 | 23.01 | 0 | +0.71(+3.18%) | |
| Apr 28, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.80(+3.72%) | |
| Apr 27, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 117 | -0.70(-3.15%) |
| Apr 26, 2021 | 22.20 | 22.20 | 22.20 | 7 | +0.00(+0.00%) | |
| Apr 23, 2021 | 22.20 | 22.20 | 22.20 | 26 | +0.00(+0.00%) | |
| Apr 22, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 3,539 | -0.72(-3.13%) |
| Apr 19, 2021 | 22.92 | 22.92 | 22.92 | 0 | +0.72(+3.23%) | |
| Apr 16, 2021 | 22.20 | 22.20 | 22.20 | 99 | +0.00(+0.00%) | |
| Apr 14, 2021 | 22.20 | 22.20 | 22.20 | 0 | -0.50(-2.20%) | |
| Apr 12, 2021 | 22.70 | 22.70 | 22.70 | 0 | +0.21(+0.95%) | |
| Apr 09, 2021 | 22.75 | 22.75 | 22.49 | 63,753 | -0.26(-1.16%) | |
| Apr 08, 2021 | 22.75 | 22.75 | 22.75 | 22.75 | 1,012 | -0.45(-1.94%) |
| Mar 26, 2021 | 23.20 | 23.20 | 23.20 | 0 | +0.40(+1.75%) | |
| Mar 24, 2021 | 22.80 | 22.80 | 22.80 | 0 | -1.40(-5.79%) | |
| Mar 19, 2021 | 24.20 | 24.20 | 24.20 | 0 | +0.58(+2.46%) | |
| Mar 18, 2021 | 23.62 | 23.62 | 23.62 | 23.62 | 2,677 | -0.28(-1.17%) |
| Mar 16, 2021 | 23.90 | 23.90 | 23.90 | 0 | +0.95(+4.14%) | |
| Mar 12, 2021 | 22.95 | 22.95 | 22.95 | 0 | -0.76(-3.19%) | |
| Mar 09, 2021 | 23.71 | 23.71 | 23.71 | 0 | +0.91(+3.98%) | |
| Mar 05, 2021 | 22.80 | 22.80 | 22.80 | 0 | +0.25(+1.11%) | |
| Feb 24, 2021 | 22.55 | 22.55 | 22.55 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 22.55 | 22.65 | 22.55 | 22.55 | 3,813 | +0.11(+0.49%) |
| Feb 22, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 118 | -0.51(-2.22%) |
| Feb 18, 2021 | 22.95 | 22.95 | 22.95 | 0 | +0.59(+2.64%) | |
| Feb 11, 2021 | 22.36 | 22.36 | 22.36 | 0 | +0.01(+0.04%) | |
| Feb 10, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 3,135 | +0.06(+0.26%) |
| Feb 05, 2021 | 22.29 | 22.29 | 22.29 | 0 | +1.59(+7.69%) | |
| Feb 02, 2021 | 20.70 | 20.70 | 20.70 | 0 | +1.23(+6.32%) | |
| Jan 25, 2021 | 19.47 | 19.47 | 19.47 | 0 | -0.01(-0.07%) | |
| Jan 22, 2021 | 19.60 | 19.60 | 19.48 | 564 | -0.12(-0.59%) | |
| Jan 20, 2021 | 19.60 | 19.60 | 19.60 | 0 | -0.54(-2.68%) | |
| Jan 12, 2021 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 20.14 | 20.14 | 20.14 | 0 | -0.71(-3.41%) | |
| Jan 07, 2021 | 20.85 | 20.85 | 20.85 | 20.85 | 483 | +0.04(+0.19%) |
| Dec 30, 2020 | 20.81 | 20.81 | 20.81 | 0 | +0.18(+0.87%) | |
| Dec 28, 2020 | 20.63 | 20.63 | 20.63 | 0 | -0.01(-0.05%) | |
| Dec 24, 2020 | 20.05 | 20.64 | 20.05 | 20.64 | 2,200 | -0.04(-0.17%) |
| Dec 22, 2020 | 20.68 | 20.68 | 20.68 | 0 | -0.97(-4.50%) | |
| Dec 18, 2020 | 21.65 | 21.65 | 21.65 | 0 | -0.40(-1.81%) | |
| Dec 15, 2020 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 140 | +0.36(+1.66%) |
| Dec 11, 2020 | 21.31 | 21.31 | 21.69 | 448 | +0.38(+1.78%) | |
| Dec 10, 2020 | 21.31 | 21.31 | 21.31 | 78 | +0.00(+0.00%) | |
| Dec 07, 2020 | 21.31 | 21.31 | 21.31 | 0 | +0.11(+0.52%) |
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.
