Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 05, 2022 | 21.09 | 54,008 | -1.11(-5.00%) | |||
| Mar 28, 2022 | 22.20 | 0 | +0.05(+0.23%) | |||
| Mar 24, 2022 | 22.15 | 0 | +0.91(+4.31%) | |||
| Mar 10, 2022 | 21.23 | 36 | -0.41(-1.92%) | |||
| Mar 03, 2022 | 21.65 | 9 | -0.30(-1.39%) | |||
| 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%) |
| Dec 06, 2021 | 21.64 | 21.72 | 21.64 | 21.72 | 1,339 | +0.92(+4.42%) |
| 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%) |
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.
