Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 9.150 | 0 | -0.45(-4.69%) | |||
| May 20, 2024 | 9.600 | 1 | +0.20(+2.13%) | |||
| May 17, 2024 | 9.400 | 9.400 | 9.400 | 9.400 | 20,981 | +0.12(+1.35%) |
| May 15, 2024 | 9.275 | 32,500 | -0.47(-4.87%) | |||
| May 13, 2024 | 9.750 | 0 | -0.20(-1.96%) | |||
| May 09, 2024 | 9.945 | 0 | -0.30(-2.98%) | |||
| May 08, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.55(-5.09%) |
| May 06, 2024 | 10.80 | 0 | +0.79(+7.89%) | |||
| Apr 26, 2024 | 10.01 | 0 | -0.20(-1.96%) | |||
| Apr 23, 2024 | 10.21 | 0 | -0.19(-1.83%) | |||
| Apr 19, 2024 | 10.40 | 11 | -0.15(-1.42%) | |||
| Apr 17, 2024 | 10.55 | 63,992 | -0.10(-0.94%) | |||
| Apr 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 1,053 | -0.10(-0.93%) |
| Apr 12, 2024 | 10.75 | 70 | +0.10(+0.94%) | |||
| Apr 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.12(+1.14%) |
| Apr 05, 2024 | 10.53 | 0 | +0.05(+0.53%) | |||
| Apr 03, 2024 | 10.47 | 0 | -0.46(-4.16%) | |||
| Apr 02, 2024 | 10.70 | 10.93 | 10.36 | 10.93 | 3,214 | +0.33(+3.11%) |
| Apr 01, 2024 | 10.60 | 11.02 | 10.49 | 10.60 | 3,925 | -21.65(-67.13%) |
| Mar 27, 2024 | 10.65 | 10.65 | 10.65 | 32.25 | 1,557 | +0.25(+0.78%) |
| Mar 20, 2024 | 32.00 | 0 | +0.41(+1.31%) | |||
| Mar 19, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 1,542 | +2.12(+7.18%) |
| Mar 08, 2024 | 29.47 | 0 | +0.64(+2.22%) | |||
| Mar 01, 2024 | 28.83 | 0 | +1.68(+6.19%) | |||
| Feb 29, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 129 | +0.65(+2.45%) |
| Feb 28, 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 1,173 | -0.80(-2.93%) |
| Feb 20, 2024 | 27.30 | 0 | +0.74(+2.79%) | |||
| Feb 09, 2024 | 26.56 | 53 | +0.27(+1.03%) | |||
| Feb 05, 2024 | 26.29 | 9 | +0.29(+1.12%) | |||
| Jan 22, 2024 | 26.00 | 0 | +0.80(+3.17%) | |||
| Jan 19, 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 550 | +0.45(+1.82%) |
| Jan 08, 2024 | 24.75 | 0 | -0.08(-0.31%) | |||
| Jan 05, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 2,412 | +1.13(+4.76%) |
| Dec 22, 2023 | 23.70 | 0 | -0.90(-3.66%) | |||
| Dec 19, 2023 | 24.60 | 0 | +0.55(+2.29%) | |||
| Dec 14, 2023 | 24.05 | 0 | +0.73(+3.11%) | |||
| Nov 30, 2023 | 23.32 | 84 | -0.07(-0.32%) | |||
| Nov 28, 2023 | 23.40 | 0 | +0.44(+1.92%) | |||
| Nov 22, 2023 | 22.96 | 0 | -0.34(-1.46%) | |||
| Nov 21, 2023 | 23.57 | 23.57 | 23.30 | 23.30 | 600 | +0.80(+3.56%) |
| Nov 14, 2023 | 22.50 | 0 | +0.50(+2.27%) | |||
| Nov 13, 2023 | 21.27 | 22.50 | 21.27 | 22.00 | 3,325 | -0.32(-1.43%) |
| Nov 08, 2023 | 22.32 | 0 | +0.57(+2.62%) | |||
| Oct 20, 2023 | 21.75 | 0 | -0.60(-2.68%) | |||
| Oct 11, 2023 | 22.35 | 0 | +0.35(+1.59%) | |||
| Oct 06, 2023 | 22.00 | 29,063 | +0.05(+0.22%) | |||
| Sep 28, 2023 | 21.95 | 1,414 | -0.25(-1.12%) | |||
| Sep 27, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 1,260 | -1.08(-4.64%) |
| Sep 19, 2023 | 23.28 | 0 | +0.98(+4.39%) | |||
| Sep 11, 2023 | 22.30 | 0 | -1.27(-5.37%) | |||
| Sep 07, 2023 | 23.57 | 0 | +2.39(+11.26%) | |||
| Aug 31, 2023 | 21.18 | 4,706 | +0.18(+0.86%) | |||
| Aug 28, 2023 | 21.00 | 0 | -0.15(-0.71%) | |||
| Aug 23, 2023 | 21.15 | 1,100 | +0.21(+1.00%) | |||
| Aug 22, 2023 | 21.11 | 21.11 | 20.93 | 20.94 | 3,142 | +0.07(+0.34%) |
| Aug 17, 2023 | 20.87 | 0 | +0.32(+1.56%) | |||
| Aug 15, 2023 | 20.55 | 0 | +0.95(+4.85%) | |||
| Aug 04, 2023 | 19.60 | 8 | +0.01(+0.05%) | |||
| Aug 03, 2023 | 20.27 | 20.27 | 19.22 | 19.59 | 957 | -0.76(-3.73%) |
| Jul 28, 2023 | 20.35 | 0 | +0.26(+1.27%) | |||
| Jul 21, 2023 | 20.09 | 0 | -0.18(-0.90%) | |||
| Jul 14, 2023 | 20.28 | 1,700 | -0.00(-0.01%) | |||
| Jul 12, 2023 | 20.28 | 2,500 | +0.28(+1.40%) | |||
| Jul 07, 2023 | 20.00 | 0 | -0.30(-1.46%) | |||
| Jul 06, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 177 | +0.55(+2.76%) |
| Jun 30, 2023 | 19.75 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 837 | -0.27(-1.32%) |
| Jun 27, 2023 | 20.02 | 110 | -0.14(-0.69%) | |||
| Jun 22, 2023 | 20.16 | 0 | +0.16(+0.78%) | |||
| Jun 20, 2023 | 20.00 | 34 | -0.23(-1.11%) | |||
| Jun 13, 2023 | 20.23 | 71 | +0.45(+2.28%) | |||
| Jun 08, 2023 | 19.77 | 0 | -0.18(-0.88%) | |||
| Jun 05, 2023 | 19.95 | 0 | +0.02(+0.13%) | |||
| Jun 02, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 17,507 | +0.53(+2.71%) |
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.
