Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 01, 2020 | 21.20 | 21.20 | 21.20 | 0 | +0.06(+0.28%) | |
| Nov 30, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 657 | +0.48(+2.32%) |
| Nov 16, 2020 | 20.66 | 20.66 | 20.66 | 0 | +0.84(+4.24%) | |
| Nov 13, 2020 | 19.82 | 19.82 | 19.82 | 44 | +0.00(+0.00%) | |
| Nov 11, 2020 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 20.25 | 20.25 | 19.82 | 19.82 | 9,131 | +1.62(+8.90%) |
| Nov 06, 2020 | 18.20 | 18.20 | 18.20 | 0 | -0.65(-3.45%) | |
| Nov 05, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 530 | +0.65(+3.57%) |
| Nov 04, 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 1,456 | +0.45(+2.54%) |
| Nov 03, 2020 | 17.75 | 17.75 | 17.75 | 17.75 | 1,771 | +1.10(+6.61%) |
| Oct 30, 2020 | 16.65 | 16.65 | 16.65 | 0 | -1.25(-6.98%) | |
| Oct 08, 2020 | 17.90 | 17.90 | 17.90 | 0 | -0.55(-2.98%) | |
| Oct 05, 2020 | 18.45 | 18.45 | 18.45 | 0 | +0.55(+3.07%) | |
| Oct 02, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 600 | +0.20(+1.13%) |
| Oct 01, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 1,962 | -0.30(-1.67%) |
| Sep 28, 2020 | 18.00 | 18.00 | 18.00 | 0 | -0.32(-1.75%) | |
| Sep 23, 2020 | 18.32 | 18.32 | 18.32 | 0 | -0.53(-2.81%) | |
| Sep 21, 2020 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 18.85 | 18.85 | 18.85 | 18.85 | 100 | -0.56(-2.89%) |
| Sep 15, 2020 | 19.41 | 19.41 | 19.41 | 0 | +0.66(+3.52%) | |
| Sep 10, 2020 | 18.75 | 18.75 | 18.75 | 0 | +0.25(+1.35%) | |
| Sep 09, 2020 | 18.65 | 18.65 | 18.50 | 18.50 | 2,542 | +0.05(+0.27%) |
| Sep 08, 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 173 | +0.48(+2.67%) |
| Sep 04, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 6,200 | -0.03(-0.17%) |
| Sep 01, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.10(+0.56%) | |
| Aug 31, 2020 | 17.90 | 17.90 | 17.90 | 1 | +0.00(+0.00%) | |
| Aug 26, 2020 | 17.90 | 17.90 | 17.90 | 0 | -0.04(-0.22%) | |
| Aug 25, 2020 | 17.94 | 17.94 | 17.94 | 17.94 | 4,697 | +0.44(+2.51%) |
| Aug 20, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.45(-2.51%) | |
| Aug 19, 2020 | 17.95 | 17.95 | 17.95 | 17.95 | 739 | +1.00(+5.90%) |
| Aug 18, 2020 | 17.44 | 17.44 | 16.95 | 16.95 | 14,781 | +0.71(+4.37%) |
| Aug 14, 2020 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) | |
| Aug 06, 2020 | 16.24 | 16.24 | 16.24 | 0 | +0.19(+1.18%) | |
| Aug 05, 2020 | 16.05 | 16.05 | 16.05 | 16.05 | 1,368 | -0.85(-5.03%) |
| Aug 04, 2020 | 16.90 | 16.90 | 16.90 | 16.90 | 1,821 | +1.06(+6.73%) |
| Aug 03, 2020 | 15.84 | 15.84 | 15.84 | 15.84 | 20,700 | -0.56(-3.45%) |
| Jul 29, 2020 | 16.40 | 16.40 | 16.40 | 0 | -1.06(-6.07%) | |
| Jul 22, 2020 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 17.46 | 17.46 | 17.46 | 0 | +1.51(+9.47%) | |
| Jul 10, 2020 | 15.95 | 15.95 | 15.95 | 0 | -1.40(-8.07%) | |
| Jul 09, 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 1,416 | +0.30(+1.76%) |
| Jul 06, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.72(-4.05%) | |
| Jul 02, 2020 | 17.77 | 17.77 | 17.77 | 5,100 | +0.00(+0.00%) | |
| Jun 29, 2020 | 17.77 | 17.77 | 17.77 | 0 | +0.17(+0.97%) | |
| Jun 26, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | +0.10(+0.57%) |
| Jun 25, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 725 | -1.70(-8.85%) |
| Jun 22, 2020 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
| Jun 17, 2020 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 18.75 | 18.75 | 18.75 | 0 | -1.25(-6.25%) | |
| Jun 12, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 1,700 | -1.68(-7.74%) |
| Jun 09, 2020 | 21.68 | 21.68 | 21.68 | 0 | +2.23(+11.46%) | |
| Jun 02, 2020 | 19.45 | 19.45 | 19.45 | 0 | +0.24(+1.27%) | |
| May 28, 2020 | 19.21 | 19.21 | 19.21 | 0 | +2.21(+12.98%) | |
| May 14, 2020 | 17.00 | 17.00 | 17.00 | 0 | -1.00(-5.56%) |
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.
