Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 21.95 | 91 | -0.15(-0.66%) | |||
| Feb 24, 2022 | 22.14 | 22.14 | 22.10 | 22.10 | 584 | -0.45(-2.00%) |
| Feb 15, 2022 | 22.55 | 0 | +0.51(+2.31%) | |||
| Feb 11, 2022 | 22.04 | 36 | +0.14(+0.64%) | |||
| Feb 10, 2022 | 21.78 | 21.90 | 21.78 | 21.90 | 497 | +0.40(+1.86%) |
| Feb 03, 2022 | 21.50 | 51 | +0.55(+2.63%) | |||
| Jan 26, 2022 | 20.95 | 415 | +0.27(+1.31%) | |||
| Jan 25, 2022 | 20.24 | 20.68 | 20.24 | 20.68 | 440 | -0.02(-0.10%) |
| Jan 24, 2022 | 20.70 | 20.84 | 20.70 | 20.70 | 1,800 | +0.20(+0.98%) |
| Jan 21, 2022 | 20.63 | 20.66 | 20.50 | 20.50 | 4,044 | -0.07(-0.34%) |
| Jan 20, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.47(+2.34%) |
| Jan 18, 2022 | 20.10 | 0 | -0.25(-1.23%) | |||
| Jan 11, 2022 | 20.35 | 0 | +0.43(+2.16%) | |||
| Jan 10, 2022 | 20.03 | 20.03 | 19.92 | 19.92 | 582 | -0.37(-1.82%) |
| Jan 06, 2022 | 20.29 | 20.29 | 20.29 | 0 | +0.24(+1.20%) | |
| Jan 04, 2022 | 20.05 | 20.05 | 20.05 | 0 | +0.05(+0.25%) | |
| Dec 31, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.72(+3.73%) | |
| Dec 30, 2021 | 19.28 | 19.28 | 19.28 | 19.28 | 551 | -0.37(-1.88%) |
| Dec 29, 2021 | 19.75 | 19.75 | 19.65 | 19.65 | 3,800 | -0.80(-3.90%) |
| Dec 28, 2021 | 20.45 | 20.45 | 20.45 | 20.45 | 420 | +0.45(+2.23%) |
| Dec 27, 2021 | 20.25 | 20.25 | 20.00 | 20.00 | 528 | +0.28(+1.42%) |
| Dec 23, 2021 | 19.27 | 20.30 | 19.27 | 19.72 | 21,842 | -0.53(-2.62%) |
| Dec 22, 2021 | 20.54 | 20.54 | 20.25 | 20.25 | 2,442 | +0.71(+3.63%) |
| Dec 21, 2021 | 19.79 | 19.79 | 19.54 | 19.54 | 6,985 | +0.34(+1.78%) |
| Dec 20, 2021 | 18.93 | 19.20 | 18.93 | 19.20 | 1,538 | -1.05(-5.19%) |
| Dec 15, 2021 | 20.25 | 20.25 | 20.25 | 0 | -0.07(-0.34%) | |
| Dec 14, 2021 | 20.21 | 20.32 | 20.21 | 20.32 | 1,483 | -0.79(-3.74%) |
| Dec 10, 2021 | 21.11 | 21.11 | 21.11 | 0 | -0.29(-1.36%) | |
| Dec 08, 2021 | 21.40 | 21.40 | 21.40 | 5 | -0.75(-3.39%) | |
| Dec 07, 2021 | 21.93 | 22.15 | 21.93 | 22.15 | 1,534 | +0.43(+1.98%) |
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.
