Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 07, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.17(+0.97%) | |
| Apr 28, 2020 | 17.83 | 17.83 | 17.83 | 0 | +1.07(+6.39%) | |
| Apr 21, 2020 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 17.00 | 17.00 | 16.76 | 1,200 | -0.24(-1.44%) | |
| Apr 16, 2020 | 17.00 | 17.00 | 17.00 | 0 | -0.13(-0.76%) | |
| Apr 15, 2020 | 17.50 | 17.50 | 17.13 | 1,000 | -0.37(-2.12%) | |
| Apr 14, 2020 | 17.50 | 17.50 | 17.50 | 17.50 | 1,281 | -0.20(-1.13%) |
| Apr 06, 2020 | 17.70 | 17.70 | 17.70 | 0 | +0.60(+3.49%) | |
| Apr 01, 2020 | 17.10 | 17.10 | 17.10 | 0 | -0.22(-1.26%) | |
| Mar 31, 2020 | 17.32 | 17.32 | 17.32 | 1 | +0.00(+0.00%) | |
| Mar 30, 2020 | 17.61 | 17.61 | 17.32 | 300 | -0.29(-1.63%) | |
| Mar 27, 2020 | 17.29 | 17.29 | 17.61 | 315 | +0.32(+1.88%) | |
| Mar 26, 2020 | 15.90 | 15.90 | 17.29 | 317 | +1.39(+8.73%) | |
| Mar 25, 2020 | 15.90 | 15.90 | 15.90 | 15 | +0.00(+0.00%) | |
| Mar 24, 2020 | 13.05 | 13.05 | 15.90 | 400 | +2.85(+21.82%) | |
| Mar 23, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 5,600 | -0.95(-6.79%) |
| Mar 20, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 2,400 | -1.00(-6.67%) |
| Mar 18, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 15.50 | 15.50 | 15.00 | 15.00 | 2,118 | -1.69(-10.10%) |
| Mar 13, 2020 | 16.69 | 16.69 | 16.69 | 0 | -6.21(-27.13%) | |
| Mar 05, 2020 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.45%) |
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.
