Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2019 | 22.80 | 22.80 | 22.80 | 0 | -0.11(-0.48%) | |
| Apr 25, 2019 | 22.91 | 22.91 | 22.91 | 15 | +0.00(+0.00%) | |
| Apr 24, 2019 | 22.91 | 22.91 | 22.91 | 22.91 | 4,934 | -0.86(-3.62%) |
| Apr 11, 2019 | 23.77 | 23.77 | 23.77 | 0 | -0.23(-0.96%) | |
| Apr 05, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.30(+1.27%) | |
| Feb 26, 2019 | 23.70 | 23.70 | 23.70 | 0 | +0.30(+1.28%) | |
| Feb 19, 2019 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 23.40 | 23.40 | 23.40 | 0 | -0.55(-2.30%) | |
| Jan 09, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.14(+0.59%) | |
| Dec 11, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.72(+3.12%) | |
| Nov 15, 2018 | 23.09 | 23.09 | 23.09 | 0 | +0.00(+0.00%) | |
| Nov 12, 2018 | 23.09 | 23.09 | 23.09 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 23.09 | 23.09 | 23.09 | 0 | +0.09(+0.39%) | |
| Nov 05, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 23.00 | 23.00 | 23.00 | 5 | +0.00(+0.00%) | |
| Oct 25, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 23.00 | 23.00 | 23.00 | 0 | -1.40(-5.74%) | |
| Sep 26, 2018 | 24.40 | 24.40 | 24.40 | 0 | +2.65(+12.18%) | |
| Sep 20, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 21.75 | 21.75 | 21.75 | 0 | -1.24(-5.40%) | |
| Aug 29, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.45(+2.00%) | |
| Aug 27, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.44(+2.00%) | |
| Aug 13, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 500 | -0.65(-2.86%) |
| Aug 08, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.20(+0.89%) | |
| Aug 06, 2018 | 22.55 | 22.55 | 22.55 | 0 | -1.85(-7.58%) | |
| Jun 21, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.10(-0.41%) | |
| Jun 04, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.60(-2.39%) |
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.
