UK markets open in 7 hours 14 minutes
NIKKEI 225
27,381.21 +34.33 (+0.13%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.09 +0.68 (+0.89%) GOLD FUTURES
1,967.00 +24.20 (+1.25%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,310.33 +606.79 (+3.24%)
Mitsui Fudosan Co., Ltd. (MTSFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:39PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1,300 |
| 30 Jan 2023 | 18.81 | 18.81 | 18.65 | 18.65 | 18.65 | 600 |
| 27 Jan 2023 | 18.70 | 18.70 | 18.57 | 18.66 | 18.66 | 2,600 |
| 26 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Jan 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 900 |
| 20 Jan 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 14,800 |
| 19 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 18 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 17 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 13 Jan 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 Jan 2023 | 17.44 | 17.65 | 17.44 | 17.65 | 17.65 | 1,900 |
| 11 Jan 2023 | 17.83 | 18.05 | 17.83 | 17.90 | 17.90 | 66,500 |
| 10 Jan 2023 | 18.22 | 18.22 | 17.90 | 17.90 | 17.90 | 700 |
| 09 Jan 2023 | 17.79 | 18.05 | 17.79 | 17.91 | 17.91 | 6,800 |
| 06 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 51,700 |
| 05 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 04 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2,300 |
| 03 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 Dec 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 29 Dec 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Dec 2022 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10,700 |
| 27 Dec 2022 | 17.52 | 17.80 | 17.52 | 17.80 | 17.80 | 300 |
| 23 Dec 2022 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 900 |
| 22 Dec 2022 | 18.56 | 18.56 | 18.10 | 18.45 | 18.45 | 600 |
| 21 Dec 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 20 Dec 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1,900 |
| 19 Dec 2022 | 19.34 | 19.34 | 18.96 | 18.96 | 18.96 | 1,000 |
| 16 Dec 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 900 |
| 15 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
| 14 Dec 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6,500 |
| 13 Dec 2022 | 19.71 | 19.71 | 19.09 | 19.20 | 19.20 | 1,200 |
| 12 Dec 2022 | 19.18 | 19.27 | 19.15 | 19.15 | 19.15 | 2,500 |
| 09 Dec 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 08 Dec 2022 | 19.29 | 19.29 | 19.15 | 19.15 | 19.15 | 700 |
| 07 Dec 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 06 Dec 2022 | 18.58 | 18.90 | 18.58 | 18.90 | 18.90 | 700 |
| 05 Dec 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 02 Dec 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 01 Dec 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 500 |
| 30 Nov 2022 | 20.35 | 20.56 | 20.35 | 20.56 | 20.56 | 300 |
| 29 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,400 |
| 28 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1,600 |
| 25 Nov 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 23 Nov 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 22 Nov 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 13,700 |
| 21 Nov 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 18 Nov 2022 | 18.69 | 18.90 | 18.69 | 18.90 | 18.90 | 1,100 |
| 17 Nov 2022 | 19.09 | 19.25 | 19.04 | 19.04 | 19.04 | 15,000 |
| 16 Nov 2022 | 18.66 | 18.80 | 18.66 | 18.80 | 18.80 | 900 |
| 15 Nov 2022 | 18.59 | 18.85 | 18.59 | 18.85 | 18.85 | 900 |
| 14 Nov 2022 | 18.44 | 18.80 | 18.44 | 18.80 | 18.80 | 5,600 |
| 11 Nov 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 10 Nov 2022 | 19.25 | 19.32 | 19.11 | 19.32 | 19.32 | 7,600 |
| 09 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 08 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1,800 |
| 07 Nov 2022 | 19.41 | 19.41 | 19.20 | 19.20 | 19.20 | 1,700 |
| 04 Nov 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 03 Nov 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 02 Nov 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 01 Nov 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 31 Oct 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 200 |
| 28 Oct 2022 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 23,500 |
| 27 Oct 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 12,200 |
| 26 Oct 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,000 |
| 25 Oct 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,500 |
| 24 Oct 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 21 Oct 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 20 Oct 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Oct 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 18 Oct 2022 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 800 |
| 17 Oct 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 25,300 |
| 14 Oct 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 300 |
| 13 Oct 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 100 |
| 12 Oct 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 11 Oct 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 10 Oct 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 07 Oct 2022 | 20.08 | 20.08 | 19.65 | 19.65 | 19.65 | 1,400 |
| 06 Oct 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 Oct 2022 | 19.65 | 20.40 | 19.65 | 20.10 | 20.10 | 14,500 |
| 04 Oct 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 Oct 2022 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 Sept 2022 | 18.81 | 18.95 | 18.81 | 18.95 | 18.95 | 700 |
| 29 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 29 Sept 2022 | 0.208 Dividend | |||||
| 28 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 27 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 26 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 23 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 22 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | 800 |
| 21 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 20 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 19 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 16 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | 2,800 |
| 15 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 14 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 13 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | - |
| 12 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | 400 |
| 09 Sept 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 19.84 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
