Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.80(+3.77%) | |
| Apr 04, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.78(-3.55%) | |
| Mar 27, 2017 | 21.98 | 21.98 | 21.98 | 0 | -0.22(-0.99%) | |
| Mar 13, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.20(-0.89%) | |
| Mar 03, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.60(-2.61%) | |
| Feb 24, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
| Feb 17, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.20(-0.86%) | |
| Feb 14, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.30(+1.31%) | |
| Jan 26, 2017 | 22.85 | 22.85 | 22.85 | 0 | +0.15(+0.66%) | |
| Jan 25, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 1,259 | -0.40(-1.73%) |
| Jan 11, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.40(-1.70%) | |
| Jan 06, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.25(+1.08%) | |
| Dec 16, 2016 | 23.25 | 23.25 | 23.25 | 0 | -0.20(-0.85%) | |
| Dec 14, 2016 | 23.45 | 23.45 | 23.45 | 0 | -0.72(-2.98%) | |
| Dec 12, 2016 | 24.17 | 24.17 | 24.17 | 0 | +0.87(+3.73%) | |
| Dec 05, 2016 | 23.30 | 23.30 | 23.30 | 0 | -0.65(-2.71%) | |
| Nov 16, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.30(+1.27%) | |
| Nov 15, 2016 | 23.65 | 23.65 | 23.65 | 23.65 | 1,670 | +1.15(+5.11%) |
| Nov 03, 2016 | 22.50 | 22.50 | 22.50 | 0 | +0.25(+1.12%) | |
| Nov 02, 2016 | 22.35 | 22.35 | 22.25 | 22.25 | 2,754 | +2.23(+11.14%) |
| Oct 10, 2016 | 20.02 | 20.02 | 20.02 | 0 | -1.29(-6.05%) | |
| Oct 03, 2016 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.41(+1.96%) | |
| Sep 29, 2016 | 20.65 | 20.90 | 20.65 | 20.90 | 1,997 | +0.05(+0.24%) |
| Sep 28, 2016 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.90 | 20.90 | 20.85 | 20.85 | 731 | -1.15(-5.23%) |
| Sep 09, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.35(+1.62%) | |
| Aug 16, 2016 | 21.65 | 21.65 | 21.65 | 0 | -0.35(-1.59%) | |
| Aug 12, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.50(-2.22%) | |
| Aug 08, 2016 | 22.50 | 22.50 | 22.50 | 0 | +1.63(+7.81%) | |
| Aug 03, 2016 | 20.87 | 20.87 | 20.87 | 0 | -0.93(-4.27%) | |
| Aug 01, 2016 | 21.80 | 21.80 | 21.80 | 0 | -1.05(-4.60%) | |
| Jul 21, 2016 | 22.85 | 22.85 | 22.85 | 0 | -0.55(-2.35%) | |
| Jun 14, 2016 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.43%) | |
| May 24, 2016 | 23.50 | 23.50 | 23.50 | 0 | -1.45(-5.81%) |
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.
