Financial News
Mitsui Fudosan Co. Ltd (OP: MTSFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
